Finance Home - My Yahoo - Yahoo! - Help

Monday, December 21, 2009, 4:53AM ET - U.S. Markets open in 4 hours and 37 minutes. Dow  0.20% Nasdaq  0.00%

RGC Resources Inc. (RGCO)

On Dec 18: 28.98   0.00 (0.00%)

MORE ON RGCO

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 18-Dec-09 28.60 28.98 28.54 28.98 500 28.98 17-Dec-09 28.40 29.00 28.40 29.00 700 29.00 16-Dec-09 28.41 30.40 28.41 29.50 500 29.50 15-Dec-09 29.00 29.00 28.57 29.00 1,800 29.00 14-Dec-09 29.39 29.39 29.39 29.39 0 29.39 11-Dec-09 28.97 29.39 28.41 29.39 3,500 29.39 10-Dec-09 28.75 28.75 28.43 28.43 700 28.43 9-Dec-09 28.40 28.70 28.40 28.70 500 28.70 8-Dec-09 28.40 28.75 28.40 28.75 900 28.75 7-Dec-09 28.72 28.74 28.72 28.74 600 28.74 4-Dec-09 28.18 28.18 28.18 28.18 0 28.18 3-Dec-09 28.75 28.75 28.18 28.18 400 28.18 2-Dec-09 27.61 28.99 27.61 28.99 1,200 28.99 1-Dec-09 27.66 27.66 27.66 27.66 0 27.66 30-Nov-09 27.28 28.87 27.26 27.66 1,300 27.66 27-Nov-09 27.05 27.05 27.05 27.05 0 27.05 25-Nov-09 28.66 28.66 27.05 27.05 7,200 27.05 24-Nov-09 27.71 27.71 27.50 27.50 300 27.50 23-Nov-09 28.01 28.26 27.09 28.00 1,100 28.00 20-Nov-09 28.00 28.00 28.00 28.00 300 28.00 19-Nov-09 27.36 28.00 27.07 27.09 2,400 27.09 18-Nov-09 26.94 26.94 26.94 26.94 0 26.94 17-Nov-09 28.99 28.99 26.94 26.94 500 26.94 16-Nov-09 27.31 28.00 26.84 28.00 2,600 28.00 13-Nov-09 27.15 28.18 27.15 27.81 800 27.81 12-Nov-09 28.01 28.01 27.75 27.75 1,700 27.75 11-Nov-09 27.63 28.00 27.63 28.00 300 28.00 10-Nov-09 28.40 28.40 28.40 28.40 0 28.40 9-Nov-09 27.99 28.40 27.10 28.40 1,700 28.40 6-Nov-09 28.00 28.00 28.00 28.00 0 28.00 5-Nov-09 28.00 28.00 28.00 28.00 0 28.00 4-Nov-09 27.20 28.00 26.69 28.00 4,000 28.00 3-Nov-09 28.37 28.37 28.37 28.37 100 28.37 2-Nov-09 28.45 28.47 27.50 28.00 15,500 28.00 30-Oct-09 28.94 28.99 26.95 28.31 3,100 28.31 29-Oct-09 27.13 27.17 26.69 27.05 400 27.05 28-Oct-09 28.79 28.79 28.32 28.32 200 28.32 27-Oct-09 27.97 28.95 26.68 28.95 2,400 28.95 26-Oct-09 26.69 28.00 26.65 27.97 2,500 27.97 23-Oct-09 26.67 26.67 26.67 26.67 0 26.67 22-Oct-09 26.67 26.67 26.67 26.67 400 26.67 21-Oct-09 28.00 28.00 28.00 28.00 0 28.00 20-Oct-09 28.00 28.00 28.00 28.00 0 28.00 19-Oct-09 28.00 28.00 28.00 28.00 100 28.00 16-Oct-09 28.69 28.69 28.69 28.69 0 28.69 15-Oct-09 27.98 28.90 26.58 28.69 2,100 28.69 14-Oct-09 27.16 27.50 25.91 27.50 8,500 27.50 14-Oct-09 $ 0.32 Dividend 13-Oct-09 28.99 28.99 27.03 27.26 1,600 26.94 12-Oct-09 28.00 28.99 27.90 28.99 600 28.65 9-Oct-09 27.53 27.53 27.53 27.53 0 27.21 8-Oct-09 27.53 27.53 27.53 27.53 200 27.21 7-Oct-09 29.25 29.25 28.22 28.22 300 27.89 6-Oct-09 29.25 29.25 28.50 28.50 3,600 28.17 5-Oct-09 27.04 27.04 27.04 27.04 0 26.72 2-Oct-09 26.89 27.05 26.89 27.04 400 26.72 1-Oct-09 26.97 26.97 26.97 26.97 100 26.65 30-Sep-09 27.54 27.54 27.54 27.54 100 27.22 29-Sep-09 26.42 26.42 26.42 26.42 500 26.11 28-Sep-09 26.51 26.51 26.51 26.51 200 26.20 25-Sep-09 26.15 30.79 26.05 27.47 2,400 27.15 24-Sep-09 28.00 28.03 28.00 28.00 800 27.67 23-Sep-09 29.43 29.43 29.13 29.25 1,700 28.91 22-Sep-09 28.63 29.98 28.63 29.98 2,600 29.63 21-Sep-09 28.69 28.82 27.64 27.64 1,000 27.32 18-Sep-09 27.54 27.54 27.54 27.54 200 27.22 17-Sep-09 27.64 27.64 27.54 27.54 200 27.22 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions