RGCO

RGC Resources Inc. Historical Stock Prices

$21.41
*  
0.1957
0.91%
Get RGCO Alerts
*Delayed - data as of Feb. 11, 2016  -  Find a broker to begin trading RGCO now
Exchange: NASDAQ
Industry: Public Utilities
Community Rating:
View:    RGCO Pre-Market
 
 
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 11-NOV-2015 TO 11-FEB-2016

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.
16:00  21.41  21.9445  21.41  21.41 863
02/11/2016 21.9445 21.9445 21.41 21.41 863
02/10/2016 21.6057 21.725 21.42 21.6057 741
02/09/2016 21.4 21.55 21.4 21.55 383
02/08/2016 21.63 21.69 21.432 21.69 621
02/05/2016 21.4 21.75 21.4 21.748 1,488
02/04/2016 21.71 21.71 21.67 21.71 1,121
02/03/2016 21.535 21.5999 21.0201 21.48 2,853
02/02/2016 21.088 21.588 21.088 21.588 846
02/01/2016 21.42 21.9376 21.089 21.12 1,552
01/29/2016 21.335 21.5 21.1201 21.2 2,445
01/28/2016 21.5 21.5 21.058 21.058 390
01/27/2016 21.25 21.5 21.25 21.5 898
01/26/2016 21.4363 21.4363 21.4363 21.4363 223
01/25/2016 21.41 21.4999 21.05 21.4999 3,401
01/22/2016 21.2 21.23 21.2 21.23 205
01/21/2016 21.21 21.2499 21.1276 21.1972 1,873
01/20/2016 20.96 21.425 20.96 21.425 2,104
01/19/2016 20.92 21.34 20.92 21.34 1,637
01/15/2016 21.02 21.02 20.66 20.92 9,767
01/14/2016 21.0101 21.3899 21.0101 21.3899 584
01/13/2016 20.953 21.48 20.953 21.48 2,345
01/12/2016 21.395 21.395 20.77 20.77 4,989
01/11/2016 21.21 21.37 21.2 21.37 2,628
01/08/2016 21 21.4999 21 21.1 1,975
01/07/2016 21.3949 21.3949 21.3949 21.3949 00
01/06/2016 21.03 21.5 21.03 21.3949 314
01/05/2016 21.15 21.34 21.074 21.28 6,592
01/04/2016 21.02 21.31 21 21.15 2,313
12/31/2015 21.31 21.31 20.9201 21.31 1,246
12/30/2015 21 21.08 20.95 21.08 2,196
12/29/2015 21.1999 21.1999 20.9825 20.9825 701
12/28/2015 21.18 21.18 21.1 21.16 1,014
12/24/2015 21.02 21.1 21.02 21.1 333
12/23/2015 21.02 21.02 21.02 21.02 106
12/22/2015 20.9 20.93 20.9 20.93 511
12/21/2015 20.9 20.94 20.9 20.93 827
12/18/2015 20.99 21.4499 20.9772 21.34 3,636
12/17/2015 20.9394 20.9394 20.9394 20.9394 00
12/16/2015 21.18 21.4999 20.68 20.9394 3,844
12/15/2015 21.2168 21.34 21.1501 21.1501 2,141
12/14/2015 21.3 21.3 21.3 21.3 00
12/11/2015 21.3 21.3 21.3 21.3 00
12/10/2015 21.3 21.3 21.3 21.3 275
12/09/2015 21.18 21.18 21.18 21.18 170
12/08/2015 21.4 21.4 21.4 21.4 267
12/07/2015 21.25 21.26 21.25 21.25 2,018
12/04/2015 21.24 21.5 21.24 21.25 3,565
12/03/2015 21.17 21.5 21.15 21.22 4,532
12/02/2015 21.014 21.3 21.01 21.3 1,810
12/01/2015 21.4799 21.4799 21.1 21.286 1,585
11/30/2015 21.26 21.5 21.059 21.43 3,964
11/27/2015 21.08 21.08 21.08 21.08 00
11/25/2015 21.1 21.4 21.08 21.08 3,010
11/24/2015 21.495 21.495 21 21.1256 1,710
11/23/2015 21.01 21.45 21.01 21.45 1,407
11/20/2015 21.35 21.62 20.92 21.37 1,630
11/19/2015 21.95 21.95 21.435 21.435 3,329
11/18/2015 21.825 21.825 21.5 21.8222 434
11/17/2015 21.5 21.5 20.78 20.95 4,059
11/16/2015 20.9 20.9 20.9 20.9 406
11/13/2015 22 22 21.7 21.7 1,827
11/12/2015 21.8 21.8 21.7 21.7 3,035
11/11/2015 21.5 21.5 21.5 21.5 659
*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?