Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rgc Resources Inc (NQ: RGCO )

21.98 -0.15 (-0.70%)
Streaming Delayed Price Updated: 9:48 AM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2002 4.241 4.347 4.241 4.273 22,936 +0.18(+4.44%)
May 28, 2002 4.144 4.155 4.070 4.091 14,043 -0.06(-1.42%)
May 27, 2002 4.268 4.268 4.048 4.150 21,064 +0.00(+0.00%)
May 24, 2002 4.268 4.268 4.048 4.150 21,064 -0.04(-0.84%)
May 23, 2002 4.185 4.185 4.185 4.185 0 +0.00(+0.00%)
May 22, 2002 4.114 4.185 4.059 4.185 65,534 -0.17(-3.97%)
May 21, 2002 4.358 4.358 4.358 4.358 0 +0.00(+0.00%)
May 20, 2002 4.358 4.358 4.358 4.358 936 +0.00(+0.00%)
May 17, 2002 4.358 4.358 4.358 4.358 0 +0.00(+0.00%)
May 16, 2002 4.377 4.377 4.358 4.358 6,085 -0.07(-1.69%)
May 15, 2002 4.166 4.433 4.166 4.433 1,872 +0.32(+7.74%)
May 14, 2002 4.144 4.144 4.114 4.114 12,638 -0.21(-4.89%)
May 13, 2002 4.377 4.377 4.070 4.326 13,574 +0.00(+0.05%)
May 10, 2002 4.324 4.324 4.324 4.324 0 +0.00(+0.00%)
May 09, 2002 4.270 4.324 4.251 4.324 7,021 +0.06(+1.35%)
May 08, 2002 4.260 4.266 4.260 4.266 36,511 +0.00(+0.10%)
May 07, 2002 4.262 4.262 4.059 4.262 16,851 -0.01(-0.25%)
May 06, 2002 4.240 4.283 4.219 4.273 23,405 +0.03(+0.76%)
May 03, 2002 4.230 4.241 4.069 4.241 14,979 +0.01(+0.25%)
May 02, 2002 4.102 4.230 4.102 4.230 4,212 +0.04(+1.02%)
May 01, 2002 4.187 4.187 4.187 4.187 468 +0.02(+0.56%)
Apr 30, 2002 4.144 4.166 4.091 4.164 7,957 +0.02(+0.52%)
Apr 29, 2002 4.142 4.142 4.142 4.142 936 +0.03(+0.73%)
Apr 26, 2002 4.208 4.208 4.112 4.112 23,405 -0.08(-1.89%)
Apr 25, 2002 4.184 4.191 4.184 4.191 6,553 +0.03(+0.67%)
Apr 24, 2002 4.164 4.164 4.164 4.164 1,872 +0.03(+0.72%)
Apr 23, 2002 4.117 4.221 4.117 4.134 2,808 +0.02(+0.42%)
Apr 22, 2002 4.147 4.221 4.117 4.117 2,340 -0.10(-2.48%)
Apr 19, 2002 4.213 4.221 4.213 4.221 3,276 +0.01(+0.15%)
Apr 18, 2002 4.215 4.215 4.215 4.215 5,149 +0.05(+1.13%)
Apr 17, 2002 4.198 4.198 4.164 4.168 9,362 +0.01(+0.31%)
Apr 16, 2002 4.091 4.155 4.091 4.155 5,149 -0.05(-1.12%)
Apr 15, 2002 4.202 4.202 4.202 4.202 936 -0.02(-0.46%)
Apr 12, 2002 4.217 4.221 4.200 4.221 19,192 +0.00(+0.00%)
Apr 11, 2002 4.198 4.221 4.198 4.221 17,319 +0.00(+0.05%)
Apr 10, 2002 4.155 4.219 4.155 4.219 14,043 -0.00(-0.05%)
Apr 09, 2002 4.210 4.221 4.210 4.221 10,766 +0.00(+0.05%)
Apr 08, 2002 4.219 4.230 4.198 4.219 30,894 +0.00(+0.00%)
Apr 05, 2002 4.219 4.219 4.219 4.219 9,362 +0.00(+0.00%)
Apr 04, 2002 4.198 4.219 4.198 4.219 5,149 +0.00(+0.00%)
Apr 03, 2002 4.172 4.230 4.172 4.219 5,617 -0.00(-0.00%)
Apr 02, 2002 4.219 4.230 4.217 4.219 33,235 +0.00(+0.00%)
Apr 01, 2002 4.170 4.226 4.134 4.219 28,086 +0.11(+2.60%)
Mar 29, 2002 4.112 4.112 4.112 4.112 0 +0.00(+0.00%)
Mar 28, 2002 4.112 4.112 4.112 4.112 0 +0.00(+0.00%)
Mar 27, 2002 4.114 4.114 4.112 4.112 3,744 -0.02(-0.52%)
Mar 26, 2002 4.132 4.134 4.132 4.134 6,085 +0.00(+0.05%)
Mar 25, 2002 4.132 4.132 4.132 4.132 936 +0.00(+0.00%)
Mar 22, 2002 4.132 4.132 4.132 4.132 0 +0.00(+0.00%)
Mar 21, 2002 4.097 4.132 4.097 4.132 1,404 +0.02(+0.47%)
Mar 20, 2002 4.112 4.112 4.112 4.112 4,681 +0.02(+0.52%)
Mar 19, 2002 4.091 4.091 4.091 4.091 0 +0.00(+0.00%)
Mar 18, 2002 4.091 4.091 4.089 4.091 5,149 -0.02(-0.42%)
Mar 15, 2002 4.108 4.108 4.108 4.108 936 -0.00(-0.10%)
Mar 14, 2002 4.112 4.112 4.112 4.112 0 +0.00(+0.00%)
Mar 13, 2002 4.112 4.112 4.112 4.112 0 +0.00(+0.00%)
Mar 12, 2002 4.112 4.112 4.112 4.112 0 +0.00(+0.00%)
Mar 11, 2002 4.112 4.112 4.112 4.112 4,212 -0.03(-0.72%)
Mar 08, 2002 4.142 4.142 4.142 4.142 468 +0.00(+0.00%)
Mar 07, 2002 4.142 4.142 4.142 4.142 936 +0.00(+0.00%)
Mar 06, 2002 4.142 4.142 4.142 4.142 0 +0.00(+0.00%)
Mar 05, 2002 4.142 4.142 4.142 4.142 0 +0.00(+0.00%)
Mar 04, 2002 4.142 4.142 4.142 4.142 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.