RGC Resources Inc (RGCO)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.41 | 1.96548418025 | 20.86 | 21.545 | 20.6576 | 8115 | 21.12126069 | CS |
| 4 | 1.27 | 6.35 | 20 | 21.73 | 19.06 | 12655 | 20.32803825 | CS |
| 12 | -1.03 | -4.61883408072 | 22.3 | 22.76 | 19.06 | 12302 | 20.49677021 | CS |
| 26 | -0.73 | -3.31818181818 | 22 | 24.2 | 19.05 | 10676 | 20.6929896 | CS |
| 52 | 1.71 | 8.74233128834 | 19.56 | 24.2 | 17.9 | 12655 | 20.45659505 | CS |
| 156 | -1.53 | -6.71052631579 | 22.8 | 24.5499 | 15.36 | 17301 | 20.33050816 | CS |
| 260 | -4.74 | -18.2237600923 | 26.01 | 31.98 | 15.36 | 17771 | 22.03260876 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 21.27 | -0.25 | -1.16 | 21.46 | 21.8799 | 20.9971 | 16496 |
| 1738280100 | 21.52 | 0.38 | 1.80 | 21.29 | 21.545 | 21.125 | 4535 |
| 1738193700 | 21.14 | 0.07 | 0.33 | 21.1 | 21.525 | 21.07 | 6895 |
| 1738107300 | 21.07 | -0.19 | -0.89 | 21.37 | 21.37 | 20.8501 | 8139 |
| 1738020900 | 21.26 | 0.42 | 2.02 | 20.67 | 21.26 | 20.6576 | 10446 |
| 1737761700 | 20.84 | 0.14 | 0.68 | 20.86 | 20.96 | 20.67 | 10558 |
| 1737675300 | 20.7 | 0 | 0.00 | 20.7 | 20.7 | 20.7 | 0 |
| 1737588900 | 20.7 | -0.77 | -3.59 | 21.43 | 21.43 | 20.7 | 8009 |
| 1737502500 | 21.47 | 0.61 | 2.92 | 21.04 | 21.73 | 21.04 | 15528 |
| 1737156900 | 20.86 | 0.36 | 1.76 | 20.6 | 21.05 | 20.2039 | 16215 |
| 1737070500 | 20.5 | 0.42 | 2.09 | 19.95 | 20.58 | 19.7 | 16842 |
| 1736984100 | 20.08 | -0.27 | -1.33 | 20.35 | 20.4264 | 19.84 | 16058 |
| 1736897700 | 20.35 | 0.19 | 0.94 | 20.02 | 20.41 | 19.83 | 12947 |
| 1736811300 | 20.16 | 0.61 | 3.12 | 19.37 | 20.16 | 19.37 | 8288 |
| 1736552100 | 19.55 | -0.25 | -1.26 | 19.68 | 20.43 | 19.5 | 22894 |
| 1736379300 | 19.8 | 0.43 | 2.22 | 19.699 | 19.85 | 19.24 | 15848 |
| 1736292900 | 19.37 | -0.15 | -0.77 | 19.6 | 19.65 | 19.06 | 20332 |
| 1736206500 | 19.52 | -0.52 | -2.59 | 20.2 | 20.2 | 19.52 | 14313 |
| 1735947300 | 20.04 | 0.04 | 0.20 | 20 | 20.0924 | 19.95 | 7292 |
| 1735860900 | 20 | -0.06 | -0.30 | 20.212 | 20.212 | 19.95 | 9517 |
| 1735688100 | 20.06 | 0.14 | 0.70 | 20.01 | 20.21 | 19.9 | 11392 |
| 1735601700 | 19.92 | 0.3 | 1.53 | 19.8 | 20.245 | 19.5 | 8963 |
| 1735342500 | 19.62 | -0.71 | -3.49 | 20.1 | 20.25 | 19.62 | 20177 |
| 1735256100 | 20.33 | 0.24 | 1.19 | 20 | 20.33 | 20 | 6281 |
| 1735077840 | 20.09 | 0.25 | 1.29 | 19.94 | 20.09 | 19.6 | 18578 |
| 1734996900 | 19.835 | -0.43 | -2.10 | 20.39 | 20.4178 | 19.835 | 7314 |
| 1734737700 | 20.26 | 0.6 | 3.05 | 19.86 | 20.4332 | 19.59 | 53925 |
| 1734651300 | 19.66 | -0.16 | -0.81 | 20.1 | 20.1 | 19.39 | 22830 |
| 1734564900 | 19.82 | -1.06 | -5.08 | 20.97 | 21 | 19.82 | 19245 |
| 1734478500 | 20.88 | -0.16 | -0.76 | 20.97 | 21.16 | 20.88 | 7867 |
| 1734392100 | 21.04 | 0.49 | 2.38 | 20.43 | 21.2343 | 20.43 | 8252 |
| 1734132900 | 20.55 | 0.3 | 1.48 | 20.45 | 20.55 | 20.415 | 5907 |
| 1734046500 | 20.25 | -0.15 | -0.74 | 20.5 | 20.62 | 20.1416 | 5741 |
| 1733960100 | 20.4 | -0.55 | -2.63 | 20.9 | 20.99 | 20.4 | 24510 |
| 1733873700 | 20.95 | 0.58 | 2.85 | 20.4 | 21.04 | 20.19 | 8572 |
| 1733787300 | 20.37 | -0.23 | -1.12 | 20.94 | 21.22 | 20.35 | 8820 |
| 1733528100 | 20.6 | 0.17 | 0.83 | 20.33 | 20.765 | 20.26 | 7054 |
| 1733441700 | 20.43 | -0.11 | -0.54 | 20.68 | 20.87 | 20.1 | 11197 |
| 1733355300 | 20.54 | -0.06 | -0.29 | 21.23 | 21.23 | 20.2036 | 7784 |
| 1733268900 | 20.6 | -0.78 | -3.65 | 21.49 | 21.5 | 20.45 | 9257 |
| 1733182500 | 21.38 | 0.58 | 2.79 | 20.95 | 21.5 | 20.95 | 18363 |
| 1732917840 | 20.8 | -0.1 | -0.48 | 20.91 | 21.1 | 20.65 | 3880 |
| 1732750500 | 20.9 | 0.23 | 1.11 | 20.96 | 21.475 | 20.5367 | 7065 |
| 1732664100 | 20.67 | -0.73 | -3.41 | 21.43 | 21.43 | 20.61 | 8450 |
| 1732577700 | 21.4 | 0.16 | 0.75 | 21.36 | 21.65 | 21.27 | 11564 |
| 1732318500 | 21.24 | -0.13 | -0.61 | 21.29 | 21.71 | 21.24 | 8690 |
| 1732232100 | 21.37 | 1.15 | 5.69 | 20.27 | 21.37 | 20.26 | 8636 |
| 1732145700 | 20.22 | -0.13 | -0.64 | 20.04 | 20.6761 | 20.04 | 10121 |
| 1732059300 | 20.35 | -0.16 | -0.78 | 20.26 | 20.35 | 19.785 | 7273 |
| 1731972900 | 20.51 | -0.41 | -1.96 | 20.89 | 21.06 | 20.4901 | 10099 |
| 1731713700 | 20.92 | 0.17 | 0.82 | 21 | 21.3 | 20.3 | 10959 |
| 1731627300 | 20.75 | -0.34 | -1.61 | 21 | 21.195 | 20.66 | 9211 |
| 1731540900 | 21.09 | -0.59 | -2.72 | 21.75 | 21.9 | 21.09 | 12165 |
| 1731454500 | 21.68 | -0.54 | -2.43 | 22.22 | 22.54 | 21.605 | 11818 |
| 1731368100 | 22.22 | -0.11 | -0.49 | 22.49 | 22.49 | 21.72 | 20230 |
| 1731108900 | 22.33 | 0.03 | 0.13 | 22.3 | 22.76 | 22.2 | 7469 |
| 1731022500 | 22.3 | -1.19 | -5.07 | 23.25 | 23.5 | 22.03 | 19209 |
| 1730936100 | 23.49 | 2.71 | 13.04 | 21.495 | 24.2 | 21.255 | 31033 |
| 1730849700 | 20.78 | 0.38 | 1.86 | 20.31 | 20.78 | 20.31 | 7952 |
| 1730763300 | 20.4 | 0.06 | 0.29 | 20.39 | 20.5 | 20 | 9253 |
| 1730500500 | 20.34 | -0.13 | -0.64 | 20.63 | 20.7778 | 20.31 | 8848 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
