Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

RGC Resources, Inc. (RGCO)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
18.70+0.20 (+1.08%)
At close: 04:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 202218.8218.9718.5918.7018.703,800
Jun 23, 202218.1518.5618.1518.5018.5011,900
Jun 22, 202218.2018.3118.0718.0718.0717,400
Jun 21, 202218.5918.9218.0118.0218.0242,500
Jun 17, 202219.2419.3618.0818.0818.0858,100
Jun 16, 202219.3219.5719.0119.0119.0115,800
Jun 15, 202220.0620.1619.4619.4619.4614,200
Jun 14, 202220.5020.5519.8119.8119.817,000
Jun 13, 202220.5020.8920.5020.5020.505,200
Jun 10, 202220.7420.8120.5020.5520.554,800
Jun 09, 202220.6520.7920.6520.7020.701,600
Jun 08, 202220.7221.0020.6720.6720.674,500
Jun 07, 202220.7921.0020.6520.7120.717,000
Jun 06, 202221.0021.0020.4220.9520.955,500
Jun 03, 202220.6120.9920.6120.9920.992,800
Jun 02, 202220.9921.0020.6620.8120.816,600
Jun 01, 202220.5920.9120.4520.8720.8722,700
May 31, 202220.2020.9019.9020.3620.3652,400
May 27, 202220.6820.7320.2220.2320.2321,400
May 26, 202220.1020.5419.8120.3520.3542,400
May 25, 202219.8020.2819.8020.0420.042,400
May 24, 202219.7020.0819.7019.7519.7514,900
May 23, 202220.3320.3319.7820.0520.058,200
May 20, 202220.1520.4219.9420.1520.151,800
May 19, 202219.7120.3619.7120.1720.176,600
May 18, 202219.8719.9519.5519.9519.9511,100
May 17, 202220.0720.2019.8520.0020.0013,100
May 16, 202220.2020.4019.7820.1020.108,600
May 13, 202220.4320.4319.5519.7819.789,600
May 12, 202220.3020.4519.3419.5019.5031,300
May 11, 202220.4020.8020.0620.1320.1319,500
May 10, 202220.5520.7520.2320.4920.496,300
May 09, 202220.9220.9220.2420.3720.375,200
May 06, 202220.3420.9420.0520.9420.941,900
May 05, 202220.6020.6020.0720.2520.2520,600
May 04, 202220.7520.8020.5020.5120.513,000
May 03, 202220.9521.3220.5020.8720.875,700
May 02, 202220.9520.9820.5020.9820.986,800
Apr 29, 202220.7320.9520.5020.7520.754,000
Apr 28, 202220.7820.9920.5020.9920.992,800
Apr 27, 202220.6021.0520.6020.6520.653,000
Apr 26, 202220.7020.7720.5920.7720.773,800
Apr 25, 202221.2021.2020.5120.6920.6910,700
Apr 22, 202221.3021.3221.0321.1521.155,900
Apr 21, 202221.9021.9021.2821.4821.4821,400
Apr 20, 202221.1221.8621.0621.6721.677,000
Apr 19, 202221.3821.3820.9221.0621.0610,600
Apr 18, 202221.3621.3620.8620.9420.9410,300
Apr 14, 202221.1721.9621.1621.2421.245,500
Apr 13, 202221.1621.5321.0721.5321.536,300
Apr 13, 20220.195 Dividend
Apr 12, 202221.6021.6221.2121.3521.166,100
Apr 11, 202221.9821.9821.6921.7721.578,700
Apr 08, 202221.8121.9621.5521.9621.768,500
Apr 07, 202221.8222.0021.8222.0021.801,700
Apr 06, 202221.6521.7521.5321.7521.5510,700
Apr 05, 202221.4621.5921.3821.3821.182,900
Apr 04, 202221.7521.8221.4621.6621.461,500
Apr 01, 202221.4121.8121.4021.7521.559,600
Mar 31, 202221.2021.6521.2021.6121.413,000
Mar 30, 202221.3421.3421.1621.2721.083,900
Mar 29, 202220.9521.6920.7321.1120.923,100
Mar 28, 202220.9721.1620.7621.1220.9312,400
Mar 25, 202221.1621.3920.8120.8120.629,100
Mar 24, 202221.3121.3721.0521.3221.133,200
Mar 23, 202221.3821.7221.0121.4321.2310,700
Mar 22, 202221.7221.8221.6021.7921.5910,800
Mar 21, 202221.9322.2521.7321.8721.673,600
Mar 18, 202221.7021.9121.7021.9121.713,000
Mar 17, 202221.7921.9221.6421.7021.503,900
Mar 16, 202221.7322.2621.6022.0221.824,300
Mar 15, 202221.9021.9021.7321.7621.562,600
Mar 14, 202222.4022.4021.7221.8621.661,800
Mar 11, 202221.9822.4321.9822.1021.903,400
Mar 10, 202221.5422.3721.5421.9321.733,800
Mar 09, 202222.3222.3222.0122.0821.883,000
Mar 08, 202221.8422.4221.8422.4222.225,100
Mar 07, 202221.6421.8721.4521.7021.507,300
Mar 04, 202221.2321.8521.2321.8521.652,000
Mar 03, 202221.5021.9721.0321.7021.508,300
Mar 02, 202221.8021.8121.0021.6621.466,200
Mar 01, 202221.7722.0021.7721.8821.682,500
Feb 28, 202222.0522.0521.6321.9721.7711,400
Feb 25, 202220.6821.7720.2521.6021.408,800
Feb 24, 202220.4520.7220.3420.4820.2911,500
Feb 23, 202221.3221.3220.2820.7320.5433,300
Feb 22, 202221.7421.7421.3021.3821.188,900
Feb 18, 202222.0422.0521.6521.7321.533,600
Feb 17, 202221.9122.1421.7221.7221.521,500
Feb 16, 202222.4222.4221.3722.2822.085,800
Feb 15, 202221.5522.3321.3022.0521.8519,900
Feb 14, 202221.5021.6021.3021.3421.157,400
Feb 11, 202221.5021.5021.3221.4821.283,500
Feb 10, 202221.3721.7221.3121.3121.1210,600
Feb 09, 202222.2922.2921.5021.5021.306,100
Feb 08, 202221.7022.4221.4521.5421.349,200
Feb 07, 202222.0522.0921.7221.7621.5617,800
Feb 04, 202222.0122.5821.7521.9221.7212,000
Feb 03, 202222.1522.3022.0122.0121.8113,200
Feb 02, 202222.4522.6522.2422.3122.116,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement