Home > Quotes > RGCO > Historical Prices
RGCO

RGC Resources Inc. Historical Stock Prices

$20.1
*  
0.05
  negative  
0.25%
Get RGCO Alerts
*Delayed - data as of May 23, 2013 
Exchange: NASDAQ
Industry: Public Utilities
Community Rating:
View:    RGCO After Hours
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 22-FEB-2013 TO 22-MAY-2013

Date Open High Low Close/Last Volume
16:00  20.12  20.20  20.10  20.10 400
05/22/2013 20.001 20.14 20 20.05 2,258
05/21/2013 20.62 21.14 20.01 20.01 1,849
05/20/2013 20.35 20.35 20.35 20.35 859
05/17/2013 21.0157 21.0157 20.44 20.44 1,072
05/16/2013 20.175 20.8599 20.16 20.8599 899
05/15/2013 20 21 20 20.17 2,326
05/14/2013 20 20.29 20 20.08 1,368
05/13/2013 20.86 20.86 20.0101 20.299 1,231
05/10/2013 20.9899 20.9899 20.9899 20.9899 300
05/09/2013 20.23 20.72 20.23 20.5999 2,974
05/08/2013 20.0501 20.98 20.0501 20.98 500
05/07/2013 20.15 20.15 20.08 20.08 1,400
05/06/2013 19.53 21.08 19 20.22 8,689
05/03/2013 20.56 20.61 20.17 20.56 4,332
05/02/2013 20.79 21.19 20.79 21.18 1,663
05/01/2013 20.25 20.55 20.14 20.2001 4,908
04/30/2013 19.99 19.99 19.99 19.99 200
04/29/2013 20.4408 20.4408 20.4408 20.4408 100
04/26/2013 20.5086 20.5086 20.29 20.49 493
04/25/2013 19.3326 20.49 19.3326 20.49 1,000
04/24/2013 20.45 20.45 19.99 19.99 6,210
04/23/2013 19.22 20 19.22 20 1,320
04/22/2013 19.41 19.41 19.41 19.41 235
04/19/2013 19.59 19.6 19.45 19.56 1,780
04/18/2013 19.255 19.4375 19.255 19.4375 469
04/17/2013 19.49 19.5 19.43 19.45 2,100
04/16/2013 19.56 19.56 19.42 19.51 1,245
04/15/2013 19.46 19.6 19.37 19.6 950
04/12/2013 19.03 19.42 19 19.42 555
04/11/2013 20.2501 21.1999 18.44 18.89 5,475
04/10/2013 20.27 20.315 20.25 20.315 700
04/09/2013 20.08 20.18 20.06 20.18 304
04/08/2013 19.82 21.94 19.5 20.16 6,362
04/05/2013 19.45 20.2 19.02 20.2 1,321
04/04/2013 19.45 19.6 19.43 19.45 2,079
04/03/2013 19.25 20.04 19.25 19.25 715
04/02/2013 19.05 19.25 19.0499 19.25 1,721
04/01/2013 18.97 19.01 18.64 19.01 4,751
03/28/2013 18.65 18.98 18.62 18.98 2,889
03/27/2013 18.6 18.649 18.35 18.649 770
03/26/2013 18.65 18.65 18.45 18.64 3,650
03/25/2013 18.6 18.65 18.35 18.65 1,155
03/22/2013 18.4 18.45 18.4 18.45 801
03/21/2013 18.0114 18.6399 18.0114 18.6399 842
03/20/2013 18.135 18.35 18.135 18.35 3,928
03/19/2013 18.85 18.85 18 18.02 5,549
03/18/2013 18.14 18.14 18.14 18.14 100
03/15/2013 18 18.07 18 18.07 1,635
03/14/2013 18.3 18.3 18.29 18.3 2,759
03/13/2013 18.011 18.3 18 18.3 4,496
03/12/2013 18.19 18.19 18.19 18.19 100
03/11/2013 18.1943 18.1943 18.1943 18.1943 00
03/08/2013 18.01 18.1943 18.01 18.1943 3,446
03/07/2013 18.05 18.2 18.05 18.166 700
03/06/2013 18.06 18.18 18.06 18.18 200
03/05/2013 18.02 18.02 18.0102 18.0102 200
03/04/2013 18.17 18.2 18.17 18.2 1,800
03/01/2013 18.0001 18.15 18.0001 18.02 3,298
02/28/2013 18.13 18.13 18.13 18.13 100
02/27/2013 18.1499 18.1499 18.09 18.09 300
02/26/2013 18.1499 18.1499 18.01 18.01 403
02/25/2013 18.12 18.12 18.12 18.12 100
02/22/2013 18.06 18.15 18.06 18.14 665
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.