RGCO

RGC Resources Inc. Common Stock Historical Stock Prices

$22.49
*  
0.489
2.22%
Get RGCO Alerts
*Delayed - data as of Apr. 28, 2016  -  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 27-JAN-2016 TO 27-APR-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 22.19 22.49 22 22.49 1,178
04/27/2016 21.86 22.27 21.78 22.001 5,366
04/26/2016 21.52 22.8699 21.51 21.51 31,781
04/25/2016 21.5101 21.5101 21.5101 21.5101 150
04/22/2016 22.14 22.14 21.5101 21.56 3,380
04/21/2016 22.04 23.1899 21.95 22.15 1,150
04/20/2016 21.7499 21.94 21.7 21.728 3,251
04/19/2016 21.9999 21.9999 21.9999 21.9999 690
04/18/2016 21.79 21.98 21.57 21.57 1,623
04/15/2016 23.248 23.2666 21.81 21.81 2,478
04/14/2016 23.4499 23.4499 22.03 22.112 1,895
04/13/2016 21.985 21.985 21.985 21.985 252
04/12/2016 22.9 22.9 22.12 22.12 2,639
04/11/2016 22.04 22.19 22.04 22.19 603
04/08/2016 22.0001 22.31 22.0001 22.31 1,105
04/07/2016 22.6 23.57 22.285 22.75 4,589
04/06/2016 22.0549 22.0549 22 22 1,005
04/05/2016 21.84 21.85 21.7 21.85 1,353
04/04/2016 21.64 21.64 21.64 21.64 00
04/01/2016 21.45 23.64 21.45 21.64 1,648
03/31/2016 21.3915 22.138 21.3915 21.62 1,963
03/30/2016 22 22.1963 21.99 22.1963 2,636
03/29/2016 22.1 22.1 21.51 21.72 1,601
03/28/2016 21.45 21.9999 21.45 21.9999 1,104
03/24/2016 21.2601 21.7 21.2601 21.7 445
03/23/2016 21.2501 22.0899 21.2501 22.0899 352
03/22/2016 21.75 23.3875 21.75 22.66 662
03/21/2016 22.01 22.01 21.9599 21.9599 444
03/18/2016 21.3 22 21.3 21.96 4,652
03/17/2016 21.12 21.62 21.12 21.4 3,482
03/16/2016 21.33 21.5612 21 21.26 4,105
03/15/2016 21.826 21.826 21.35 21.35 1,049
03/14/2016 21.21 21.25 21.21 21.25 941
03/11/2016 21.259 21.5 21.2 21.2 1,262
03/10/2016 21.5928 21.5928 21.15 21.25 2,560
03/09/2016 21.3 21.3 21.16 21.18 1,281
03/08/2016 21.35 21.35 21.35 21.35 349
03/07/2016 21.26 21.365 21.21 21.22 4,758
03/04/2016 21.2 21.6663 21.2 21.25 890
03/03/2016 21.55 21.55 21.23 21.23 887
03/02/2016 21.21 21.3 21.18 21.3 1,388
03/01/2016 21.21 21.48 21.18 21.25 1,401
02/29/2016 21.4 21.48 21.1801 21.48 2,070
02/26/2016 21.43 21.43 21.43 21.43 122
02/25/2016 21.23 21.46 21.22 21.4296 1,544
02/24/2016 21.45 21.45 21.45 21.45 132
02/23/2016 21.161 21.161 21.1601 21.1601 508
02/22/2016 21.3 21.4 21 21.18 4,394
02/19/2016 21.75 21.75 21.3 21.3 2,346
02/18/2016 21.4848 21.695 21.44 21.695 1,012
02/17/2016 21.4631 21.4631 21.4616 21.4616 1,113
02/16/2016 21.7009 21.7009 21.4 21.43 721
02/12/2016 21.9499 21.9499 21.9499 21.9499 123
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
*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?