RGCO

RGC Resources Inc. Historical Stock Prices

$21.75
*  
0.61
2.73%
Get RGCO Alerts
*Delayed - data as of Jan. 26, 2015  -  Find a broker to begin trading RGCO now
Exchange: NASDAQ
Industry: Public Utilities
Community Rating:
View:    RGCO After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-OCT-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
16:00  21.75  21.75  21.75  21.75 351
01/23/2015 22.36 22.36 22.36 22.36 00
01/22/2015 22.34 22.36 22.34 22.36 200
01/21/2015 22.3 22.3 21.61 21.61 200
01/20/2015 21.5 21.63 21.5 21.63 777
01/16/2015 21.55 21.55 21.55 21.55 175
01/15/2015 21.5 21.5 21.5 21.5 385
01/14/2015 20.85 20.89 20.85 20.89 634
01/13/2015 21.19 22.2499 21.19 22.2499 300
01/12/2015 21.05 21.19 21.01 21.1 1,003
01/09/2015 21.041 21.4499 20.9 21.26 7,874
01/08/2015 21.65 21.65 21.14 21.62 2,195
01/07/2015 21.999 22 21.616 21.65 6,642
01/06/2015 21.05 22.39 21.05 21.99 9,615
01/05/2015 22 22 21.296 22 1,560
01/02/2015 22 22.15 22 22.15 1,344
12/31/2014 22 22 22 22 1,366
12/30/2014 21.48 21.5 21.47 21.5 2,910
12/29/2014 21.36 21.4999 20.8388 21.4999 1,608
12/26/2014 21.555 21.555 21.555 21.555 00
12/24/2014 21.65 21.73 21.555 21.555 426
12/23/2014 20.8 21.7 20.8 21.64 1,320
12/22/2014 21.8999 21.8999 21.8999 21.8999 770
12/19/2014 21.8 21.8 21.1 21.7975 1,158
12/18/2014 21.52 21.52 20.78 21.34 1,068
12/17/2014 21.77 21.8 21.5 21.5 2,188
12/16/2014 21.5101 21.5101 21.5101 21.5101 366
12/15/2014 21.75 21.75 21.51 21.51 578
12/12/2014 21.54 21.54 21.5 21.5 681
12/11/2014 21.52 21.52 21.51 21.51 461
12/10/2014 21.72 21.75 21.5 21.688 2,577
12/09/2014 21.5101 21.8999 21.51 21.511 1,922
12/08/2014 21.87 21.87 21.511 21.514 491
12/05/2014 21.5501 21.5501 21.55 21.55 381
12/04/2014 21.899 21.8999 21.6 21.6 1,145
12/03/2014 21.52 21.52 21.5 21.5 662
12/02/2014 21.71 21.71 21.5 21.5 550
12/01/2014 21.9 21.9 21.54 21.6 1,192
11/28/2014 21.84 21.84 21.84 21.84 00
11/26/2014 21.84 21.84 21.84 21.84 254
11/25/2014 20.883 20.883 20.8401 20.8401 952
11/24/2014 21.45 21.84 21.02 21.33 3,731
11/21/2014 21.3 21.9 21.25 21.78 2,739
11/20/2014 21.05 21.05 21.05 21.05 557
11/19/2014 21.82 21.82 21.82 21.82 320
11/18/2014 21.804 21.9 21.8 21.893 749
11/17/2014 21.54 21.84 21.54 21.84 831
11/14/2014 21.6 21.899 21.6 21.899 327
11/13/2014 21.34 21.34 21.34 21.34 151
11/12/2014 20.69 21.35 20.69 21.35 600
11/11/2014 20.88 21.384 20.61 21.384 2,042
11/10/2014 21.499 21.5 20.5983 20.72 653
11/07/2014 22.04 22.04 20.4127 21.88 5,290
11/06/2014 20.84 22.45 20.84 22.45 3,212
11/05/2014 20.5 20.5 20.4685 20.5 913
11/04/2014 19.906 20.104 19.906 20.104 931
11/03/2014 20.3 20.5 20.1 20.1 3,940
10/31/2014 19.875 20.24 19.8 20.15 1,008
10/30/2014 19.7601 19.99 19.7601 19.99 362
10/29/2014 20.25 20.28 20 20.28 1,802
10/28/2014 20.06 20.06 19.78 19.9 3,096
10/27/2014 19.78 20.06 19.78 20.06 2,235
10/24/2014 20.3 20.3 19.69 20.3 2,079
10/23/2014 19.76 20 19.76 20 456
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?