RGCO

RGC Resources Inc. Historical Stock Prices

$20.8005
*  
0.0505
0.24%
Get RGCO Alerts
*Delayed - data as of Apr. 20, 2015  -  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 20-JAN-2015 TO 20-APR-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.
16:00  21.52  21.52  20.75  20.8005 1,257
04/20/2015 21.52 21.52 20.75 20.8005 1,257
04/17/2015 20.66 21.04 20.66 20.75 932
04/16/2015 20.6 21.356 20.6 21.356 422
04/15/2015 21.71 21.9 21.06 21.07 1,501
04/14/2015 21.12 22.52 20.53 20.83 1,552
04/13/2015 21.07 21.3 20.8101 20.8831 2,199
04/10/2015 21.24 22.99 21.0001 21.5 4,138
04/09/2015 20.5001 20.5001 20.5 20.5 559
04/08/2015 21.0145 21.0406 20.53 20.65 1,931
04/07/2015 21.15 21.15 21.15 21.15 115
04/06/2015 21 22.99 21 21.55 2,133
04/02/2015 21.74 21.74 21.02 21.02 2,178
04/01/2015 20.2 20.2 20.2 20.2 00
03/31/2015 21.1234 21.1234 20.2 20.2 717
03/30/2015 20.27 20.27 20.27 20.27 00
03/27/2015 20.25 20.27 20.25 20.27 618
03/26/2015 20.94 20.94 20.25 20.25 657
03/25/2015 21.06 21.12 20.25 20.42 3,093
03/24/2015 21.11 21.11 21.11 21.11 143
03/23/2015 21.12 21.12 21.12 21.12 00
03/20/2015 21.33 22.499 21 21.12 4,954
03/19/2015 21.25 21.25 21.25 21.25 374
03/18/2015 21.22 21.8642 21.22 21.8642 484
03/17/2015 22.294 22.294 22.294 22.294 00
03/16/2015 21.27 22.294 21.24 22.294 2,167
03/13/2015 21.49 21.49 21.49 21.49 00
03/12/2015 21.5 21.7499 21.35 21.49 2,596
03/11/2015 22.3 22.3 21.45 21.45 558
03/10/2015 21.7 21.7 21.7 21.7 313
03/09/2015 22.4 22.4 22.4 22.4 251
03/06/2015 21.2 21.2001 21.2 21.2001 582
03/05/2015 21.5 21.501 21.48 21.5 1,995
03/04/2015 21.22 21.22 21.22 21.22 00
03/03/2015 21.569 21.572 21.22 21.22 1,325
03/02/2015 21.695 21.7 21.695 21.7 746
02/27/2015 21.265 21.69 21.265 21.69 728
02/26/2015 21.395 21.395 21.395 21.395 244
02/25/2015 21.251 21.43 21.2001 21.43 1,030
02/24/2015 21.77 21.77 21.25 21.3096 4,225
02/23/2015 21.51 21.51 21.51 21.51 00
02/20/2015 21.51 21.51 21.51 21.51 150
02/19/2015 22.8546 22.8546 22.8546 22.8546 200
02/18/2015 22.98 22.98 21.7 21.7 520
02/17/2015 22.01 22.01 22.01 22.01 00
02/13/2015 21.77 22.48 21.68 22.01 12,918
02/12/2015 21.75 21.94 21.5 21.5 4,385
02/11/2015 21.1849 21.1849 21.1849 21.1849 424
02/10/2015 21.1 21.1 21.1 21.1 556
02/09/2015 22.798 22.798 21.261 21.458 2,973
02/06/2015 21.3 22.86 21.3 22.6 3,258
02/05/2015 22.36 22.76 21.08 22.76 7,029
02/04/2015 23 23.0001 22 22.25 5,553
02/03/2015 21.21 21.95 21.05 21.26 3,768
02/02/2015 25.67 25.67 22.1 22.11 4,444
01/30/2015 21.49 21.49 21.49 21.49 00
01/29/2015 21.48 21.5 21.48 21.49 412
01/28/2015 21.5 21.5 21.39 21.48 1,015
01/27/2015 21.75 21.75 21.75 21.75 00
01/26/2015 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
*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?