Advertisement
U.S. markets closed
Advertisement

RGC Resources, Inc. (RGCO)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
18.52+0.97 (+5.53%)
At close: 04:00PM EST
Advertisement
Time Period:
Dec 02, 2022 - Dec 02, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 202317.7518.6117.7218.5218.5212,400
Nov 30, 202317.6717.6917.5117.5517.559,700
Nov 29, 202317.7617.8617.3917.5617.5655,700
Nov 28, 202317.7818.1117.7717.8117.8125,900
Nov 27, 202318.0018.2217.9817.9817.9810,700
Nov 24, 202317.8718.1317.6518.1318.135,700
Nov 22, 202317.3117.7617.3117.7617.769,100
Nov 21, 202316.9917.2316.8617.1417.1415,400
Nov 20, 202316.9717.1616.8716.8716.8723,600
Nov 17, 202317.2617.3516.5616.9016.9020,400
Nov 16, 202317.1017.2716.8617.1117.1114,700
Nov 15, 202317.4617.7017.1117.1317.1337,800
Nov 14, 202316.2817.7316.1617.7317.7320,500
Nov 13, 202315.8016.1015.6816.0316.0318,400
Nov 10, 202316.0016.0015.5015.6915.6991,400
Nov 09, 202316.1516.2215.8816.0116.0116,800
Nov 08, 202316.4416.5815.9416.1516.1518,200
Nov 07, 202316.8716.9316.5016.5816.5827,700
Nov 06, 202316.9317.0916.9316.9916.997,200
Nov 03, 202316.8017.1416.7817.0617.0616,500
Nov 02, 202315.7916.6215.7916.5616.5621,500
Nov 01, 202315.8515.9915.6315.7015.7012,900
Oct 31, 202315.7116.2015.5115.6415.6418,200
Oct 30, 202315.5715.8415.4515.8115.819,300
Oct 27, 202315.7015.7015.3615.4215.4215,800
Oct 26, 202315.9716.2015.5915.7515.7522,900
Oct 25, 202315.9115.9115.6315.7615.7622,900
Oct 24, 202316.1516.2815.8015.9115.9151,700
Oct 23, 202316.3016.3216.0816.1216.1265,300
Oct 20, 202316.6016.6516.2216.2416.2426,000
Oct 19, 202316.5116.7916.4716.5516.5520,800
Oct 18, 202317.0017.0016.5616.6216.6220,000
Oct 17, 202316.8217.2516.4016.9716.9721,000
Oct 16, 202316.8517.1616.5716.8416.8433,900
Oct 13, 202317.2017.2016.5816.6116.6121,600
Oct 13, 20230.198 Dividend
Oct 12, 202317.2217.4217.0417.3317.1323,400
Oct 11, 202317.3917.6017.0317.1516.9517,500
Oct 10, 202317.1317.5717.1217.2417.0416,300
Oct 09, 202316.9817.5916.7517.1016.9016,200
Oct 06, 202316.7817.0316.3516.9116.7215,500
Oct 05, 202316.2816.6916.2716.6316.4418,100
Oct 04, 202316.4716.4716.1316.3316.1413,200
Oct 03, 202316.7416.7416.3216.3916.2023,900
Oct 02, 202317.1817.2416.6016.7416.5532,100
Sep 29, 202317.1417.3017.0017.3017.1027,400
Sep 28, 202316.8117.3216.5117.1616.9622,200
Sep 27, 202317.7317.7316.5716.7016.5144,800
Sep 26, 202317.8417.8417.3117.3517.1568,400
Sep 25, 202318.0918.0917.7317.7717.5718,400
Sep 22, 202318.0118.1918.0018.0017.7917,300
Sep 21, 202317.9518.1017.8718.0317.8236,100
Sep 20, 202318.0918.2518.0018.0417.8314,800
Sep 19, 202318.1218.2418.0018.0017.7920,700
Sep 18, 202318.0718.1817.9418.0817.8720,300
Sep 15, 202318.0518.1617.8718.0017.7978,300
Sep 14, 202317.8618.1717.8218.0617.8526,600
Sep 13, 202318.0118.0217.8417.9417.7417,200
Sep 12, 202317.8418.1917.8217.9917.7811,100
Sep 11, 202317.8417.9817.8217.8417.6435,200
Sep 08, 202317.9517.9517.8317.8417.6427,500
Sep 07, 202317.8317.9017.6017.8717.6733,200
Sep 06, 202318.0218.2017.7117.7117.5117,200
Sep 05, 202318.0918.1617.6118.0217.8147,200
Sep 01, 202318.1318.1817.9117.9617.7522,800
Aug 31, 202318.6218.6218.0818.0817.8720,800
Aug 30, 202318.2918.5818.2818.5018.2937,900
Aug 29, 202318.6218.6318.3118.3718.1611,500
Aug 28, 202318.2618.6318.2618.5218.318,600
Aug 25, 202318.3618.3818.1518.2518.0416,000
Aug 24, 202318.1818.4118.1818.3618.159,100
Aug 23, 202318.4818.6018.0518.1617.9526,000
Aug 22, 202318.6218.6618.2918.4318.2228,700
Aug 21, 202318.7718.9018.6118.6118.4025,700
Aug 18, 202318.6118.9118.6118.6918.4813,300
Aug 17, 202318.9318.9918.6018.6118.4023,400
Aug 16, 202318.6619.0518.6518.9418.7222,100
Aug 15, 202319.1019.1218.6318.6418.4311,700
Aug 14, 202318.7119.0518.6119.0018.7824,000
Aug 11, 202318.8018.8118.6018.6318.4254,100
Aug 10, 202319.0219.0618.5018.7018.4933,800
Aug 09, 202319.2119.3018.9319.0018.7859,500
Aug 08, 202319.6019.6219.2119.2319.0136,700
Aug 07, 202319.7519.8819.3419.7219.4972,900
Aug 04, 202320.3320.3319.5019.7819.5543,500
Aug 03, 202320.2420.2419.8419.9919.7699,500
Aug 02, 202319.9120.2319.9020.1919.96172,700
Aug 01, 202320.2420.2719.9019.9619.7361,200
Jul 31, 202320.2020.3319.8420.1219.8966,700
Jul 28, 202320.2920.4020.0620.1519.9229,200
Jul 27, 202320.0820.3620.0520.0919.8629,600
Jul 26, 202320.4720.8520.0520.1119.8820,700
Jul 25, 202320.1720.6120.0520.4020.1717,500
Jul 24, 202320.1420.3819.8920.1419.9131,900
Jul 21, 202319.7520.2519.7120.1219.8924,100
Jul 20, 202319.0519.7019.0319.7019.4721,800
Jul 19, 202319.4519.4518.8518.9118.6911,800
Jul 18, 202319.4319.7319.3219.3919.1713,900
Jul 17, 202318.9019.5918.8719.3319.1119,100
Jul 14, 202318.8318.9118.6018.8718.6598,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...