RGCO - RGC Resources, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 03, 202028.3628.3625.9927.3927.3918,100
Apr 02, 202028.2028.4927.4028.3028.3013,600
Apr 01, 202028.6728.8527.8427.8727.8721,400
Mar 31, 202026.8328.9326.7528.9328.9327,400
Mar 30, 202026.1927.0025.7427.0027.0016,700
Mar 27, 202026.3727.2026.0126.0126.0115,100
Mar 26, 202027.0027.0125.6027.0127.0124,200
Mar 25, 202026.5927.0125.6126.8726.8716,500
Mar 24, 202027.8027.8026.0027.0127.0122,200
Mar 23, 202025.3027.8025.3027.5927.5916,500
Mar 20, 202027.5027.5025.2325.4125.4133,800
Mar 19, 202027.0628.3126.2327.8027.8035,100
Mar 18, 202028.4729.2427.0027.8327.8324,000
Mar 17, 202025.8930.0024.5530.0030.0036,500
Mar 16, 202028.0328.8725.1525.9625.9627,900
Mar 13, 202027.4029.7226.9529.6229.6222,200
Mar 12, 202026.9027.7425.3026.6626.6639,700
Mar 11, 202028.2128.4825.7127.8527.8520,700
Mar 10, 202030.0030.0027.6828.4828.4822,200
Mar 09, 202027.7430.0026.7429.8729.8741,800
Mar 06, 202027.0628.5427.0628.5428.5424,000
Mar 05, 202028.4128.7827.2427.8527.8519,700
Mar 04, 202028.9328.9828.3028.7628.7620,900
Mar 03, 202029.9929.9928.3128.9128.9124,500
Mar 02, 202027.4231.9826.2229.9129.91105,800
Feb 28, 202026.7327.4525.1627.4527.4542,000
Feb 27, 202027.6228.0027.1627.4027.4034,500
Feb 26, 202027.9627.9627.1127.7027.709,800
Feb 25, 202028.1728.6027.4027.7527.7526,700
Feb 24, 202027.1628.2227.1628.1328.1350,600
Feb 21, 202027.2327.9427.0827.7927.7946,500
Feb 20, 202026.6327.4426.1727.1327.1322,900
Feb 19, 202026.5126.7726.2026.4026.4045,400
Feb 18, 202026.4826.6826.1526.4426.44150,800
Feb 14, 202026.7826.7826.2226.4026.4068,300
Feb 13, 202026.1826.8826.1626.5026.506,700
Feb 12, 202026.2126.7426.0326.3226.3223,900
Feb 11, 202025.5926.1925.5925.9425.9422,700
Feb 10, 202025.4825.7025.1825.4925.4911,800
Feb 07, 202025.8225.9525.0925.3025.3024,200
Feb 06, 202025.8625.9725.4725.8125.819,300
Feb 05, 202025.8726.1025.6625.9325.936,800
Feb 04, 202025.5626.0925.5625.8225.827,100
Feb 03, 202025.6825.9325.2725.7125.7111,800
Jan 31, 202026.0026.1025.1525.3225.3216,500
Jan 30, 202025.7026.2625.3926.1126.1148,500
Jan 29, 202026.1226.1225.5125.7825.788,900
Jan 28, 202026.0426.5826.0126.2926.294,900
Jan 27, 202024.9926.2024.9526.0026.0026,100
Jan 24, 202025.2325.5025.0225.1125.1147,200
Jan 23, 202025.5125.5525.0225.3025.3060,500
Jan 22, 202025.2526.1325.1925.4525.4579,100
Jan 21, 202026.6726.9024.9525.0525.05103,800
Jan 17, 202027.4927.4926.3626.5226.5224,200
Jan 16, 202027.4027.5027.2927.3327.3315,600
Jan 15, 202027.2627.4027.2027.3927.396,800
Jan 14, 202027.4427.5827.2127.2227.2210,100
Jan 14, 20200.175 Dividend
Jan 13, 202027.7928.6027.5727.7127.5324,900
Jan 10, 202027.7127.7927.5927.7427.5611,000
Jan 09, 202027.8427.8427.5927.7527.574,900
Jan 08, 202027.7527.8927.5827.6927.525,800
Jan 07, 202027.8828.1627.6227.7527.575,900
Jan 06, 202028.1028.5927.9628.0327.858,900
Jan 03, 202028.0428.2327.9627.9627.785,900
Jan 02, 202028.6628.6628.1728.1727.993,800
Dec 31, 201928.2928.5828.2928.5828.405,600
Dec 30, 201928.7028.7028.1328.2328.0517,200
Dec 27, 201929.2829.4928.4528.5828.4026,200
Dec 26, 201928.9329.3228.7029.0628.884,200
Dec 24, 201929.3129.3128.4128.8228.6412,700
Dec 23, 201928.7529.5028.7229.2629.0810,600
Dec 20, 201929.7529.7528.6628.6628.4843,800
Dec 19, 201929.7529.7529.6029.6229.439,600
Dec 18, 201929.5529.7529.5529.7529.567,000
Dec 17, 201929.5129.7529.2729.6629.478,200
Dec 16, 201929.2529.5429.0029.4029.2114,600
Dec 13, 201928.4929.4828.4929.3829.1911,600
Dec 12, 201928.4028.6928.4028.5428.3610,400
Dec 11, 201928.3528.4428.0828.4428.265,100
Dec 10, 201928.3228.5228.1228.4028.2210,400
Dec 09, 201929.4229.4928.5028.5028.327,900
Dec 06, 201928.7429.8028.5529.3329.1420,800
Dec 05, 201928.5328.7528.4228.5328.355,100
Dec 04, 201928.7528.9928.6628.6828.505,400
Dec 03, 201929.1429.2628.5228.5228.343,900
Dec 02, 201929.0329.4029.0229.0428.863,600
Nov 29, 201929.3829.3829.3829.3829.19900
Nov 27, 201928.8128.8128.6828.6828.503,600
Nov 26, 201930.0030.0028.7328.9328.755,600
Nov 25, 201928.6729.1128.5028.5728.396,900
Nov 22, 201928.3428.4728.1728.1828.003,200
Nov 21, 201928.8929.6028.1228.1227.942,500
Nov 20, 201928.8529.7528.7028.7028.5213,900
Nov 19, 201928.6028.8428.6028.8328.655,700
Nov 18, 201928.6028.6528.3328.3728.195,900
Nov 15, 201928.9728.9928.5228.5928.415,900
Nov 14, 201929.0029.3928.5328.8028.627,100
Nov 13, 201929.1429.4929.0929.4029.215,800
Nov 12, 201929.4929.4929.0629.0628.883,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...