RGC Resources Inc $20.29

down 0.00


28/8/2014 03:35 PM  |  NASDAQ : RGCO  
Industries : Utilities / Gas Utilities
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RGCO historical data

Date Open High Low Close Volume
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
7/8/201419.4119.4419.4119.44967
7/7/201419.3219.4119.3019.306,603
7/3/201419.3919.3919.3919.391,496
7/2/201419.4319.4519.3219.371,358
7/1/201419.3019.3019.3019.30286
6/30/201419.3119.3719.3019.312,245
6/27/201419.3019.3019.3019.30512
6/26/201419.3019.3519.3019.301,150
6/25/201419.3019.3219.3019.32320
6/24/201419.4519.4519.3219.423,927
6/23/201419.3019.4519.3019.45585
6/20/201419.3019.4519.3019.437,457
6/19/201419.4519.4519.3019.304,285
6/18/201419.3919.7319.3919.732,791
6/17/201419.4019.4419.3319.331,737
6/16/201419.3019.3919.3019.312,151
6/13/201419.3019.3019.3019.300
6/12/201419.3019.3019.3019.30456
6/11/201419.3019.3019.3019.3065
6/10/201419.4019.4019.3019.30277
6/9/201419.3619.3619.3019.352,589
6/6/201419.3919.3919.3919.390
6/5/201419.5019.5019.3319.391,169
6/4/201419.4719.4919.1919.324,605
6/3/201419.3019.4919.3019.494,249
6/2/201419.4819.4819.4819.480
5/30/201419.4819.4819.4819.481,025
5/29/201419.2919.4819.2919.312,860
5/28/201419.3019.3019.2319.291,903
5/27/201419.0919.3419.0919.341,318
5/23/201419.3019.3019.1219.123,936
5/22/201419.4919.4919.4919.49163
5/21/201419.5019.5019.3019.491,478
5/20/201419.4619.6119.4519.612,488
5/19/201419.2919.3119.2819.281,988
5/16/201419.1619.1619.1619.16137
5/15/201419.2819.2819.1619.162,600
5/14/201419.2819.2819.2819.28289
5/13/201419.5319.5319.5319.532
5/12/201419.3919.5319.3019.533,662
5/9/201419.4619.5019.4519.451,046
5/8/201419.2619.5019.2619.50888
5/7/201419.3719.6219.2819.625,746
5/6/201419.4419.4819.3119.383,323
5/5/201419.6419.6419.2719.272,827
5/2/201419.6819.6819.1219.2410,222
5/1/201419.4319.6519.3419.445,973
4/30/201419.0519.1219.0519.104,804
4/29/201419.0119.5019.0119.104,174
4/28/201419.0919.4719.0919.45971
4/25/201419.0119.0119.0119.012
4/24/201419.0119.0119.0119.01572
4/23/201419.3119.3119.3119.31107
4/22/201419.4519.4819.2419.48709
4/21/201419.2819.6919.1819.465,025
4/17/201419.6719.6719.6719.670
4/16/201419.6719.6719.6719.6714
4/15/201419.2519.6719.2519.671,382
4/14/201419.5119.5119.2519.25582
4/11/201419.0819.4019.0019.253,161
4/10/201419.1719.2919.0119.044,750
4/9/201419.1519.1819.1519.18418
Trading Center