RGCO

RGC Resources Inc. Historical Stock Prices

$20.8928
*  
0.1072
0.51%
Get RGCO Alerts
*Delayed - data as of May 27, 2015 10:49 ET  -  Find a broker to begin trading RGCO now
Exchange: NASDAQ
Industry: Public Utilities
Community Rating:
View:    RGCO Real Time
 
 
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: 1 Year, From 26-MAY-2014 TO 26-MAY-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.
10:49  21.59  21.10  20.8928  20.8928 379
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
04/29/2015 20.67 20.67 20.63 20.63 404
04/28/2015 22.52 22.52 21.3 21.58 1,070
04/27/2015 20.6 21.78 20.6 20.6 723
04/24/2015 21.1 21.1 21.1 21.1 331
04/23/2015 20.75 21.072 20.75 21.072 307
04/22/2015 20.73 20.73 20.66 20.7 1,309
04/21/2015 21.1 21.1 20.66 20.66 253
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
01/16/2015 21.55 21.55 21.55 21.55 175
01/15/2015 21.5 21.5 21.5 21.5 385
01/14/2015 20.85 20.89 20.85 20.89 634
01/13/2015 21.19 22.2499 21.19 22.2499 300
01/12/2015 21.05 21.19 21.01 21.1 1,003
01/09/2015 21.041 21.4499 20.9 21.26 7,874
01/08/2015 21.65 21.65 21.14 21.62 2,195
01/07/2015 21.999 22 21.616 21.65 6,642
01/06/2015 21.05 22.39 21.05 21.99 9,615
01/05/2015 22 22 21.296 22 1,560
01/02/2015 22 22.15 22 22.15 1,344
12/31/2014 22 22 22 22 1,366
12/30/2014 21.48 21.5 21.47 21.5 2,910
12/29/2014 21.36 21.4999 20.8388 21.4999 1,608
12/26/2014 21.555 21.555 21.555 21.555 00
12/24/2014 21.65 21.73 21.555 21.555 426
12/23/2014 20.8 21.7 20.8 21.64 1,320
12/22/2014 21.8999 21.8999 21.8999 21.8999 770
12/19/2014 21.8 21.8 21.1 21.7975 1,158
12/18/2014 21.52 21.52 20.78 21.34 1,068
12/17/2014 21.77 21.8 21.5 21.5 2,188
12/16/2014 21.5101 21.5101 21.5101 21.5101 366
12/15/2014 21.75 21.75 21.51 21.51 578
12/12/2014 21.54 21.54 21.5 21.5 681
12/11/2014 21.52 21.52 21.51 21.51 461
12/10/2014 21.72 21.75 21.5 21.688 2,577
12/09/2014 21.5101 21.8999 21.51 21.511 1,922
12/08/2014 21.87 21.87 21.511 21.514 491
12/05/2014 21.5501 21.5501 21.55 21.55 381
12/04/2014 21.899 21.8999 21.6 21.6 1,145
12/03/2014 21.52 21.52 21.5 21.5 662
12/02/2014 21.71 21.71 21.5 21.5 550
12/01/2014 21.9 21.9 21.54 21.6 1,192
11/28/2014 21.84 21.84 21.84 21.84 00
11/26/2014 21.84 21.84 21.84 21.84 254
11/25/2014 20.883 20.883 20.8401 20.8401 952
11/24/2014 21.45 21.84 21.02 21.33 3,731
11/21/2014 21.3 21.9 21.25 21.78 2,739
11/20/2014 21.05 21.05 21.05 21.05 557
11/19/2014 21.82 21.82 21.82 21.82 320
11/18/2014 21.804 21.9 21.8 21.893 749
11/17/2014 21.54 21.84 21.54 21.84 831
11/14/2014 21.6 21.899 21.6 21.899 327
11/13/2014 21.34 21.34 21.34 21.34 151
11/12/2014 20.69 21.35 20.69 21.35 600
11/11/2014 20.88 21.384 20.61 21.384 2,042
11/10/2014 21.499 21.5 20.5983 20.72 653
11/07/2014 22.04 22.04 20.4127 21.88 5,290
11/06/2014 20.84 22.45 20.84 22.45 3,212
11/05/2014 20.5 20.5 20.4685 20.5 913
11/04/2014 19.906 20.104 19.906 20.104 931
11/03/2014 20.3 20.5 20.1 20.1 3,940
10/31/2014 19.875 20.24 19.8 20.15 1,008
10/30/2014 19.7601 19.99 19.7601 19.99 362
10/29/2014 20.25 20.28 20 20.28 1,802
10/28/2014 20.06 20.06 19.78 19.9 3,096
10/27/2014 19.78 20.06 19.78 20.06 2,235
10/24/2014 20.3 20.3 19.69 20.3 2,079
10/23/2014 19.76 20 19.76 20 456
10/22/2014 19.98 20.25 19.98 20.24 2,280
10/21/2014 19.88 19.98 19.832 19.98 1,300
10/20/2014 19.9976 19.9976 19.7601 19.7601 348
10/17/2014 19.6 19.99 19.6 19.99 923
10/16/2014 19.28 19.34 19.28 19.34 630
10/15/2014 19.96 19.96 19.5 19.5 710
10/14/2014 19.749 19.749 19.749 19.749 00
10/13/2014 19.75 19.75 19.749 19.749 268
10/10/2014 19.41 19.8 19.38 19.76 2,100
10/09/2014 20 20.02 20 20 2,748
10/08/2014 20 20.2424 20 20.2424 909
10/07/2014 19.97 20.09 19.95 19.9805 3,149
10/06/2014 19.57 19.57 19.57 19.57 105
10/03/2014 19.52 19.76 19.52 19.7505 778
10/02/2014 20.04 20.04 19.48 19.52 4,946
10/01/2014 20.14 20.14 20.03 20.03 1,205
09/30/2014 20.39 20.39 19.9 19.9 338
09/29/2014 20.18 20.35 20 20.2999 19,218
09/26/2014 20 20 20 20 00
09/25/2014 20 20.45 19.93 20 2,331
09/24/2014 20 20 20 20 00
09/23/2014 20.04 20.4 20 20 4,213
09/22/2014 20 20.11 20 20.1 4,352
09/19/2014 20.4 20.4 20.38 20.38 1,585
09/18/2014 20.12 20.4499 20.12 20.4499 3,605
09/17/2014 20.4 20.4413 20.04 20.04 794
09/16/2014 20.005 20.05 19.95 20.0405 715
09/15/2014 20.14 20.25 20.07 20.2488 1,815
09/12/2014 20.02 20.25 20.01 20.12 5,880
09/11/2014 20.04 20.45 20.02 20.07 2,342
09/10/2014 20.03 20.4 20.03 20.08 4,610
09/09/2014 19.65 20.42 19.65 20.42 10,835
09/08/2014 20.06 20.1 20 20.02 5,042
09/05/2014 20.243 20.32 20.24 20.24 1,442
09/04/2014 20.12 20.15 20.02 20.15 666
09/03/2014 20.08 20.43 20.08 20.3 2,917
09/02/2014 20.1 20.25 20.1 20.25 2,232
08/29/2014 20.285 20.285 20.285 20.285 00
08/28/2014 19.85 20.285 19.85 20.285 4,649
08/27/2014 19.81 20.18 19.81 19.98 3,109
08/26/2014 19.5966 20.325 19.5966 20.325 2,542
08/25/2014 20.05 20.49 19.63 19.72 1,015
08/22/2014 19.9 20.1 19.9 20 2,949
08/21/2014 19.7 20.29 19.48 20.15 17,534
08/20/2014 20.399 20.4 19.52 19.82 5,786
08/19/2014 19.56 20.04 19.56 19.94 3,530
08/18/2014 19.67 20.195 19.39 20.0495 18,378
08/15/2014 19.93 19.93 19.4 19.53 7,485
08/14/2014 19.36 20.22 19.36 19.75 3,911
08/13/2014 19.86 19.86 19.86 19.86 00
08/12/2014 19.8 20.23 19.66 19.86 3,822
08/11/2014 19.79 20.39 19.62 19.9 3,583
08/08/2014 20.45 20.45 19.52 19.92 4,753
08/07/2014 19.63 20 19.39 19.4 11,537
08/06/2014 19.53 19.88 19.38 19.69 4,318
08/05/2014 19.98 20 19.35 19.36 5,115
08/04/2014 19.925 19.925 19.39 19.84 3,599
08/01/2014 20.51 20.51 19.7928 19.83 5,208
07/31/2014 19.38 19.95 19.38 19.7901 9,708
07/30/2014 19.88 19.88 19.88 19.88 00
07/29/2014 19.51 19.95 19.51 19.88 2,106
07/28/2014 19.41 19.41 19.41 19.41 187
07/25/2014 19.41 19.41 19.41 19.41 170
07/24/2014 19.5 19.5 19.18 19.5 4,575
07/23/2014 19.31 19.86 19.27 19.84 12,446
07/22/2014 19.31 19.4 19.3 19.3224 1,218
07/21/2014 19.35 19.4499 19.3 19.4155 2,569
07/18/2014 19.3337 19.43 19.2519 19.3 2,650
07/17/2014 19.17 19.42 19.17 19.326 3,715
07/16/2014 19.21 19.33 19.167 19.27 12,336
07/15/2014 19.22 19.22 19.22 19.22 00
07/14/2014 19.2 19.31 19.2 19.22 3,334
07/11/2014 19.42 19.42 19.42 19.42 00
07/10/2014 19.51 19.51 19.35 19.42 620
07/09/2014 19.35 19.42 19.35 19.41 2,024
07/08/2014 19.412 19.44 19.412 19.44 967
07/07/2014 19.32 19.408 19.3 19.3 6,603
07/03/2014 19.3924 19.3924 19.39 19.39 1,496
07/02/2014 19.43 19.45 19.32 19.37 1,358
07/01/2014 19.3 19.3 19.3 19.3 286
06/30/2014 19.31 19.37 19.3 19.31 2,245
06/27/2014 19.3 19.3 19.3 19.3 512
06/26/2014 19.3 19.35 19.3 19.3 1,150
06/25/2014 19.3 19.315 19.3 19.315 320
06/24/2014 19.4499 19.45 19.32 19.42 3,927
06/23/2014 19.3 19.4485 19.3 19.4485 585
06/20/2014 19.3 19.45 19.3 19.43 7,457
06/19/2014 19.45 19.45 19.3001 19.3001 4,285
06/18/2014 19.39 19.73 19.39 19.73 2,791
06/17/2014 19.4 19.435 19.33 19.33 1,737
06/16/2014 19.3 19.39 19.3 19.31 2,151
06/13/2014 19.3 19.3 19.3 19.3 00
06/12/2014 19.3 19.3 19.3 19.3 456
06/11/2014 19.301 19.301 19.301 19.301 00
06/10/2014 19.4 19.4 19.301 19.301 277
06/09/2014 19.3618 19.3618 19.3 19.35 2,589
06/06/2014 19.392 19.392 19.392 19.392 00
06/05/2014 19.5 19.5 19.333 19.392 1,169
06/04/2014 19.47 19.49 19.19 19.32 4,605
06/03/2014 19.3001 19.4899 19.3 19.4899 4,249
06/02/2014 19.4813 19.4813 19.4813 19.4813 00
05/30/2014 19.4813 19.4813 19.4813 19.4813 1,025
05/29/2014 19.29 19.48 19.29 19.31 2,860
05/28/2014 19.3 19.3 19.225 19.29 1,903
05/27/2014 19.09 19.339 19.09 19.339 1,318
*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?