RGCO

Historical Stock Prices

$20.27
*  
0.17
0.85%
Get RGCO Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading RGCO now
Exchange: NASDAQ
Industry: Public Utilities
Community Rating:
 
 
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 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/31/2015 20.27 20.27 20.27 20.27 129
07/30/2015 20.15 20.15 20.07 20.1 999
07/29/2015 20.66 20.83 20.12 20.12 1,374
07/28/2015 20.2 20.2 20.13 20.13 437
07/27/2015 20.31 20.31 20.15 20.15 652
07/24/2015 20.3571 20.3571 20.03 20.24 2,360
07/23/2015 20.7 20.7 20.49 20.49 328
07/22/2015 20.075 20.5088 20.075 20.5088 759
07/21/2015 20.52 20.55 20.28 20.37 1,096
07/20/2015 20.25 20.8989 20 20.86 19,413
07/17/2015 20.62 20.75 20.23 20.43 1,985
07/16/2015 20.7 20.95 20.51 20.6 1,100
07/15/2015 20.6401 20.6401 20.6401 20.6401 00
07/14/2015 20.67 20.69 20.64 20.6401 1,260
07/13/2015 20.5 20.85 20.5 20.53 974
07/10/2015 20.748 20.748 20.748 20.748 00
07/09/2015 20.748 20.748 20.748 20.748 429
07/08/2015 20.15 21.19 20.15 20.77 14,943
07/07/2015 20.31 20.6831 20.3 20.68 1,811
07/06/2015 20.1 20.42 20.1 20.42 1,287
07/02/2015 20.084 20.3001 20.084 20.11 4,993
07/01/2015 21.15 21.15 20.08 20.27 13,588
06/30/2015 20.06 20.15 20 20 2,900
06/29/2015 20.025 20.2601 20 20.1105 2,188
06/26/2015 21.28 21.28 20.25 20.25 418
06/25/2015 20.26 20.51 19.78 20.25 3,290
06/24/2015 20.65 20.6501 19.92 20.25 41,242
06/23/2015 20.73 20.74 20.73 20.74 617
06/22/2015 20.74 20.74 20.7399 20.7399 824
06/19/2015 20.96 20.96 20.9 20.9 430
06/18/2015 20.851 20.851 20.67 20.72 1,179
06/17/2015 21 21 21 21 00
06/16/2015 21 21 21 21 114
06/15/2015 20.79 20.79 20.79 20.79 00
06/12/2015 21.38 21.38 20.64 20.79 443
06/11/2015 21.6 21.6 21.6 21.6 109
06/10/2015 20.56 20.56 20.56 20.56 00
06/09/2015 20.61 21.2 20.52 20.56 3,936
06/08/2015 20.95 20.95 20.95 20.95 378
06/05/2015 20.86 20.86 20.86 20.86 00
06/04/2015 20.86 20.86 20.5605 20.86 367
06/03/2015 20.71 21.2 20.65 20.81 10,381
06/02/2015 20.256 20.71 20.256 20.63 5,705
06/01/2015 20.7 20.7 20.36 20.53 1,046
05/29/2015 20.73 20.73 20.34 20.68 2,120
05/28/2015 20.54 20.73 20.25 20.32 1,273
05/27/2015 21.09 21.1 20.8928 20.93 981
05/26/2015 21.1 21.1 21 21 765
05/22/2015 21.0001 21.0001 21.0001 21.0001 00
05/21/2015 21.0001 21.0001 21.0001 21.0001 00
05/20/2015 21.0001 21.0001 21.0001 21.0001 00
05/19/2015 21.0001 21.0001 21.0001 21.0001 329
05/18/2015 21.749 21.7499 20.73 20.73 1,130
05/15/2015 21.47 21.47 21.47 21.47 00
05/14/2015 21.5 21.5 21.47 21.47 230
05/13/2015 21.5 21.5 21.5 21.5 00
05/12/2015 21.5 21.5 21.5 21.5 00
05/11/2015 21.5 21.5 21.5 21.5 00
05/08/2015 21.4 21.5 21.4 21.5 2,087
05/07/2015 21 21.1 21 21.1 833
05/06/2015 20.9 21.1 20.9 21.1 691
05/05/2015 20.833 21.1 20.8 21 4,438
05/04/2015 21.901 21.95 21.901 21.9484 2,489
05/01/2015 21.3 22 21.3 21.62 3,834
04/30/2015 20.71 21.05 20.71 20.9 1,664
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?