$21.84 +1.00 (%) RGC Resources Inc - NASDAQ

Nov. 26, 2014 | 03:01 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RGCO historical data

Date Open High Low Close Volume
11/26/201421.8421.8421.8421.84254
11/25/201420.8820.8820.8420.84952
11/24/201421.4521.8421.0221.333,731
11/21/201421.3021.9021.2521.782,739
11/20/201421.0521.0521.0521.05557
11/19/201421.8221.8221.8221.82320
11/18/201421.8021.9021.8021.89749
11/17/201421.5421.8421.5421.84831
11/14/201421.6021.9021.6021.90327
11/13/201421.3421.3421.3421.34151
11/12/201420.6921.3520.6921.35600
11/11/201420.8821.3820.6121.382,042
11/10/201421.5021.5020.6020.72653
11/7/201422.0422.0420.4121.885,290
11/6/201420.8422.4520.8422.453,212
11/5/201420.5020.5020.4720.50913
11/4/201419.9120.1019.9120.10931
11/3/201420.3020.5020.1020.103,940
10/31/201419.8820.2419.8020.151,008
10/30/201419.7619.9919.7619.99362
10/29/201420.2520.2820.0020.281,802
10/28/201420.0620.0619.7819.903,096
10/27/201419.7820.0619.7820.062,235
10/24/201420.3020.3019.6920.302,079
10/23/201419.7620.0019.7620.00456
10/22/201419.9820.2519.9820.242,280
10/21/201419.8819.9819.8319.981,300
10/20/201420.0020.0019.7619.76348
10/17/201419.6019.9919.6019.99923
10/16/201419.2819.3419.2819.34630
10/15/201419.9619.9619.5019.50710
10/14/201419.7519.7519.7519.750
10/13/201419.7519.7519.7519.75268
10/10/201419.4119.8019.3819.762,100
10/9/201420.0020.0220.0020.002,748
10/8/201420.0020.2420.0020.24909
10/7/201419.9720.0919.9519.983,149
10/6/201419.5719.5719.5719.57105
10/3/201419.5219.7619.5219.75778
10/2/201420.0420.0419.4819.524,946
10/1/201420.1420.1420.0320.031,205
9/30/201420.3920.3919.9019.90338
9/29/201420.1820.3520.0020.3019,218
9/26/201420.0020.0020.0020.000
9/25/201420.0020.4519.9320.002,331
9/24/201420.0020.0020.0020.0083
9/23/201420.0420.4020.0020.004,213
9/22/201420.0020.1120.0020.104,352
9/19/201420.4020.4020.3820.381,585
9/18/201420.1220.4520.1220.453,605
9/17/201420.4020.4420.0420.04794
9/16/201420.0120.0519.9520.04715
9/15/201420.1420.2520.0720.251,815
9/12/201420.0220.2520.0120.125,880
9/11/201420.0420.4520.0220.072,342
9/10/201420.0320.4020.0320.084,610
9/9/201419.6520.4219.6520.4210,835
9/8/201420.0620.1020.0020.025,042
9/5/201420.2420.3220.2420.241,442
9/4/201420.1220.1520.0220.15666
9/3/201420.0820.4320.0820.302,917
9/2/201420.1020.2520.1020.252,232
8/29/201420.2920.2920.2920.290
8/28/201419.8520.2919.8520.294,649
8/27/201419.8120.1819.8119.983,109
8/26/201419.6020.3319.6020.332,542
8/25/201420.0520.4919.6319.721,015
8/22/201419.9020.1019.9020.002,949
8/21/201419.7020.2919.4820.1517,534
8/20/201420.4020.4019.5219.825,786
8/19/201419.5620.0419.5619.943,530
8/18/201419.6720.2019.3920.0518,378
8/15/201419.9319.9319.4019.537,485
8/14/201419.3620.2219.3619.753,911
8/13/201419.8619.8619.8619.860
8/12/201419.8020.2319.6619.863,822
8/11/201419.7920.3919.6219.903,583
8/8/201420.4520.4519.5219.924,753
8/7/201419.6320.0019.3919.4011,537
8/6/201419.5319.8819.3819.694,318
8/5/201419.9820.0019.3519.365,115
8/4/201419.9319.9319.3919.843,599
8/1/201420.5120.5119.7919.835,208
7/31/201419.3819.9519.3819.799,708
7/30/201419.8819.8819.8819.88150
7/29/201419.5119.9519.5119.882,106
7/28/201419.4119.4119.4119.41187
7/25/201419.4119.4119.4119.41170
7/24/201419.5019.5019.1819.504,575
7/23/201419.3119.8619.2719.8412,446
7/22/201419.3119.4019.3019.321,218
7/21/201419.3519.4519.3019.422,569
7/18/201419.3319.4319.2519.302,650
7/17/201419.1719.4219.1719.333,715
7/16/201419.2119.3319.1719.2712,336
7/15/201419.2219.2219.2219.224
7/14/201419.2019.3119.2019.223,334
7/11/201419.4219.4219.4219.420
7/10/201419.5119.5119.3519.42620
7/9/201419.3519.4219.3519.412,024
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center