RGCO

RGC Resources Historical Data

RGCO Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 29 2022 24.27 0.26 1.08% 24.24 24.40 24.05 4,638
Nov 28 2022 24.01 0.15 0.63% 23.40 24.415 23.40 9,261
Nov 25 2022 23.86 0.00 +0.00% 24.00 24.00 23.71 0
Nov 25 2022 23.86 -0.30 -1.24% 24.00 24.00 23.71 1,254
Nov 24 2022 24.16 0.00 +0.00% 24.17 24.195 23.3292 0
Nov 23 2022 24.16 -0.18 -0.74% 24.17 24.195 23.3292 5,761
Nov 22 2022 24.34 -0.14 -0.57% 24.48 24.48 23.16 8,467
Nov 21 2022 24.48 -0.06 -0.24% 24.54 24.54 23.2135 5,512
Nov 18 2022 24.54 1.14 4.87% 23.41 24.5499 23.0831 13,651
Nov 17 2022 23.40 -0.33 -1.39% 23.18 23.88 22.06 16,458
Nov 16 2022 23.73 0.69 2.99% 22.41 23.73 22.41 8,409
Nov 15 2022 23.04 1.39 6.42% 21.75 23.04 20.82 15,547
Nov 14 2022 21.65 -0.36 -1.64% 21.95 21.99 21.20 5,577
Nov 11 2022 22.01 0.10 0.46% 21.76 22.01 21.62 3,704
Nov 10 2022 21.91 -0.04 -0.18% 21.95 21.95 21.82 2,273
Nov 09 2022 21.95 0.91 4.33% 21.09 21.95 20.98 5,086
Nov 08 2022 21.04 -0.45 -2.09% 21.59 21.595 21.04 3,276
Nov 07 2022 21.49 -0.10 -0.44% 21.39 21.61 21.069 2,635
Nov 04 2022 21.585 0.00 +0.00% 21.41 21.68 21.0145 0
Nov 04 2022 21.585 0.26 1.2% 21.41 21.68 21.0145 2,929
Nov 03 2022 21.33 -0.49 -2.25% 21.69 21.69 21.33 989
Nov 02 2022 21.82 0.69 3.27% 21.37 21.89 20.678 7,868
Nov 01 2022 21.1291 -0.14 -0.64% 21.50 21.80 20.9295 6,656
Oct 31 2022 21.265 -0.11 -0.49% 21.21 21.265 21.03 1,426
Oct 28 2022 21.37 0.29 1.38% 21.16 21.45 21.16 2,995
Oct 27 2022 21.08 0.19 0.91% 20.95 21.18 20.90 975
Oct 26 2022 20.89 -0.40 -1.88% 21.15 21.15 20.81 2,448
Oct 25 2022 21.29 -0.29 -1.34% 21.43 21.43 21.1919 1,266
Oct 24 2022 21.58 0.00 0.0% 21.54 21.58 21.54 330
Oct 21 2022 21.58 -0.30 -1.37% 21.86 21.92 21.46 2,772
Oct 20 2022 21.88 0.39 1.81% 21.40 21.88 21.40 1,477
Oct 19 2022 21.49 0.29 1.37% 21.20 21.49 21.00 1,723
Oct 18 2022 21.20 -0.25 -1.17% 21.44 21.44 21.06 2,018
Oct 17 2022 21.45 -0.32 -1.47% 21.69 21.82 21.45 1,656
Oct 14 2022 21.77 0.28 1.3% 21.42 22.05 21.11 3,113
Oct 13 2022 21.49 0.09 0.42% 21.36 21.74 20.7363 17,199
Oct 12 2022 21.40 0.51 2.44% 20.90 21.62 20.90 1,558
Oct 11 2022 20.89 0.17 0.82% 20.74 20.952 20.71 2,632
Oct 10 2022 20.72 0.02 0.1% 20.84 20.84 20.71 7,297
Oct 07 2022 20.70 -0.42 -1.99% 21.13 21.13 20.70 9,618
Oct 06 2022 21.12 -0.10 -0.47% 21.25 21.347 21.12 1,364
Oct 05 2022 21.22 0.11 0.52% 21.08 21.22 21.08 989
Oct 04 2022 21.11 0.00 0.0% 21.15 21.315 21.03 2,004
Oct 03 2022 21.11 0.05 0.24% 21.11 21.28 21.00 8,870
Sep 30 2022 21.06 -0.07 -0.33% 21.20 21.2125 21.00 13,989
Sep 29 2022 21.13 0.06 0.28% 21.05 21.5893 21.05 6,566
Sep 28 2022 21.07 -0.05 -0.24% 21.25 21.38 21.05 3,410
Sep 27 2022 21.12 -0.05 -0.24% 21.30 21.42 21.07 8,257
Sep 26 2022 21.17 -0.04 -0.19% 21.255 21.375 21.17 6,012
Sep 23 2022 21.21 -0.44 -2.03% 21.59 21.765 21.20 8,569
Sep 22 2022 21.65 -0.51 -2.3% 22.24 22.24 21.6397 2,565
Sep 21 2022 22.16 -0.16 -0.72% 22.14 22.47 21.8241 1,006
Sep 20 2022 22.32 0.04 0.18% 22.00 22.32 21.845 9,769
Sep 19 2022 22.28 -0.33 -1.46% 21.84 22.28 21.44 15,512
Sep 16 2022 22.61 1.24 5.8% 21.27 22.64 21.27 41,490
Sep 15 2022 21.37 -0.01 -0.05% 21.17 21.41 21.17 10,388
Sep 14 2022 21.38 0.15 0.71% 21.22 21.455 21.21 12,748
Sep 13 2022 21.23 -0.07 -0.33% 21.24 21.655 21.18 8,290
Sep 12 2022 21.30 0.05 0.24% 21.30 21.82 21.21 6,792
Sep 09 2022 21.25 0.02 0.09% 21.29 21.35 21.25 6,350
Sep 08 2022 21.23 0.00 0.0% 21.21 21.24 21.21 7,626
Sep 07 2022 21.23 0.02 0.09% 21.24 21.43 21.16 4,788
Sep 06 2022 21.21 -0.13 -0.61% 21.37 21.3733 21.18 4,647
Sep 05 2022 21.34 0.00 +0.00% 21.41 21.42 21.18 0
Sep 02 2022 21.34 0.11 0.54% 21.41 21.42 21.18 3,654
Sep 01 2022 21.225 -0.15 -0.68% 21.39 21.505 21.225 1,803