U.S. markets open in 4 hours 32 minutes

RGC Resources, Inc. (RGCO)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
25.50-0.01 (-0.04%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 202125.5225.6325.3525.5025.503,500
Jul 23, 202125.2425.5125.0125.5125.5112,700
Jul 22, 202125.7325.7325.0725.2225.2213,100
Jul 21, 202125.4925.8025.4925.7525.7511,800
Jul 20, 202125.0325.6425.0325.4725.4711,300
Jul 19, 202125.7025.7024.8425.1625.1615,300
Jul 16, 202125.9626.0225.7925.8825.8827,400
Jul 15, 202125.7025.9625.5125.9625.9621,600
Jul 14, 202125.5725.7925.2925.5825.5821,900
Jul 14, 20210.185 Dividend
Jul 13, 202125.4925.6525.3925.6025.4116,800
Jul 12, 202125.3725.6025.2525.6025.4129,800
Jul 09, 202125.7025.7525.3225.3325.1522,500
Jul 08, 202125.3725.7625.3225.5825.4019,100
Jul 07, 202125.5625.6425.3025.5025.3228,100
Jul 06, 202125.4225.5925.1325.5725.3941,800
Jul 02, 202125.2625.4225.1325.4225.2418,400
Jul 01, 202125.3025.3525.0125.2525.0715,300
Jun 30, 202125.1225.5725.0425.2125.0348,400
Jun 29, 202125.3925.6024.8625.2225.0442,600
Jun 28, 202124.9925.5924.7625.4025.22121,400
Jun 25, 202123.0425.4622.7525.3825.201,213,800
Jun 24, 202122.4723.0822.1523.0222.8578,700
Jun 23, 202122.7222.7222.1522.1922.0340,000
Jun 22, 202122.7322.8522.4522.6522.4948,200
Jun 21, 202122.6222.9322.4922.8022.6451,700
Jun 18, 202122.8023.0222.4222.5322.3754,900
Jun 17, 202123.1223.2022.8022.8022.6430,800
Jun 16, 202123.0223.2223.0123.1522.9818,800
Jun 15, 202123.0123.1522.9423.1222.9521,900
Jun 14, 202123.1523.1722.9323.0522.8824,700
Jun 11, 202123.0323.2923.0323.1422.9745,600
Jun 10, 202123.1323.3022.9623.1422.9722,600
Jun 09, 202123.1023.1823.0423.1422.9717,800
Jun 08, 202123.3723.3723.0123.2523.0830,300
Jun 07, 202123.1523.3823.0023.2523.0838,500
Jun 04, 202123.3323.3823.0823.1823.0125,400
Jun 03, 202123.0923.3823.0823.3323.1612,700
Jun 02, 202123.1723.2522.9023.2223.0532,200
Jun 01, 202123.0523.2322.6623.0322.8613,900
May 28, 202123.2823.2822.7722.8822.7118,200
May 27, 202123.1023.3922.9423.2823.1115,300
May 26, 202122.3423.0022.3422.9322.7672,700
May 25, 202122.4022.5922.2522.3222.1641,000
May 24, 202122.4522.6222.3222.3422.187,700
May 21, 202122.5022.6822.2322.6222.4618,800
May 20, 202121.7222.5921.6522.5522.3924,700
May 19, 202121.8821.8821.4621.8221.6618,600
May 18, 202121.9522.0021.6721.6721.5115,200
May 17, 202122.3022.3021.7921.8321.6710,800
May 14, 202122.1822.5022.1822.3222.1614,800
May 13, 202121.7422.3921.6022.2522.0924,000
May 12, 202121.5621.6521.4521.4521.2929,000
May 11, 202121.4421.7821.4421.7321.5716,000
May 10, 202121.5721.7821.4621.5321.3727,600
May 07, 202121.8222.1721.4621.5821.4226,100
May 06, 202121.8122.0121.7121.9021.7421,300
May 05, 202121.9222.0421.4021.8321.6734,200
May 04, 202121.9922.2021.7521.8321.6732,900
May 03, 202121.9022.2121.7122.0921.9327,200
Apr 30, 202121.6121.8821.5021.6921.5338,300
Apr 29, 202121.8621.9821.3221.7821.6228,800
Apr 28, 202121.8121.9921.4921.6921.5336,200
Apr 27, 202122.3522.4621.6921.8621.7035,800
Apr 26, 202122.6022.6522.0122.0121.8524,000
Apr 23, 202122.6822.7122.5022.5222.3614,200
Apr 22, 202122.7222.8122.5522.5522.3916,700
Apr 21, 202122.6022.7922.6022.6422.4810,900
Apr 20, 202122.6222.7722.4322.5322.3731,500
Apr 19, 202122.7022.7922.4122.6922.5324,000
Apr 16, 202122.6422.8322.5022.6622.5015,000
Apr 15, 202122.8122.8422.4422.5222.3631,500
Apr 14, 202122.2122.4721.9322.3322.1727,600
Apr 14, 20210.185 Dividend
Apr 13, 202122.0822.5222.0822.3021.9637,600
Apr 12, 202122.6622.9822.1522.1621.8228,800
Apr 09, 202122.5422.5822.1022.3722.0231,300
Apr 08, 202122.3822.5022.1022.1021.7612,300
Apr 07, 202122.7722.7722.3022.3221.9723,200
Apr 06, 202122.5123.0522.4522.6722.3228,400
Apr 05, 202122.4222.6322.2622.3922.0415,400
Apr 01, 202122.4222.4222.1922.4122.0614,600
Mar 31, 202122.3922.4222.1122.1821.8419,800
Mar 30, 202122.3522.4122.1022.1021.7623,300
Mar 29, 202122.2822.7822.2222.2221.8828,000
Mar 26, 202122.8222.8222.1822.2521.9155,800
Mar 25, 202122.7522.8122.1622.1821.8429,000
Mar 24, 202123.0123.4922.6522.6522.3015,200
Mar 23, 202123.2023.2222.9122.9422.5922,500
Mar 22, 202123.3523.4823.2023.2022.8423,300
Mar 19, 202123.5023.6423.2323.4423.0858,700
Mar 18, 202123.4523.5923.3023.5023.1413,300
Mar 17, 202123.9023.9023.3623.4923.1313,800
Mar 16, 202123.6723.8523.5123.8523.4822,900
Mar 15, 202123.6423.9023.5723.7823.4117,200
Mar 12, 202123.9024.0223.5523.7323.3615,200
Mar 11, 202123.5423.9923.4123.9023.5314,800
Mar 10, 202123.7723.7923.4423.5023.1414,800
Mar 09, 202123.2023.5123.2023.4923.1316,400
Mar 08, 202123.3023.4822.9723.1522.7926,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...