Quantcast
RGCO

RGC Resources Inc. Common Stock Historical Stock Prices

$28.13
*  
0.19
0.68%
Get RGCO Alerts
*Delayed - data as of Jul. 27, 2017 10:07 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-JUL-2016 TO 26-JUL-2017

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.
10:07 28.03 28.95 28.03 28.13 2,109
07/26/2017 27.4 28.19 27.4 27.94 4,243
07/25/2017 27.78 27.87 27.445 27.73 36,424
07/24/2017 27.9 28.37 27.8 27.98 15,492
07/21/2017 28.56 28.79 28.08 28.63 20,164
07/20/2017 27.81 28.5 26.751 28.48 12,415
07/19/2017 28.07 28.3288 27.83 28 9,759
07/18/2017 28.58 28.9 27.33 28.48 14,331
07/17/2017 29.26 29.26 28.22 28.5 13,426
07/14/2017 28.57 29.72 28.57 29.4 14,865
07/13/2017 28.4 28.82 28.06 28.8 9,900
07/12/2017 28.42 29 28.41 29 11,421
07/11/2017 27.6 28.83 27.6 28.55 19,144
07/10/2017 27.82 29.3 27.78 28.85 43,289
07/07/2017 27.98 28.65 27.3835 28.38 10,196
07/06/2017 28.01 28.87 27.29 28.06 29,057
07/05/2017 28.31 28.685 27.7079 28.33 44,643
07/03/2017 28.29 29.38 27.85 29.13 8,961
06/30/2017 28.51 29.225 28 28.33 29,195
06/29/2017 27.69 28.385 27.1 28.18 21,088
06/28/2017 27.37 28.29 27.36 27.86 16,163
06/27/2017 27.45 27.64 26.35 27.59 26,838
06/26/2017 25.4 28.83 25.4 27.22 41,965
06/23/2017 23.96 26.1154 23.28 25.25 634,789
06/22/2017 25.73 26.65 25.52 25.66 22,033
06/21/2017 26.73 27 25.1 26.65 29,108
06/20/2017 26.48 26.97 24.9 26.29 23,168
06/19/2017 26.305 27 26.24 26.48 15,296
06/16/2017 27.59 27.59 26.27 27 12,818
06/15/2017 26.69 27.94 26.6 27 17,931
06/14/2017 27 27.93 26.28 26.93 20,656
06/13/2017 31.99 31.99 26.32 26.79 21,934
06/12/2017 26.62 26.99 26.21 26.52 14,473
06/09/2017 27.25 28.41 26.16 26.6 16,656
06/08/2017 26.88 27.43 26.36 27.24 11,857
06/07/2017 26.513 27.03 26.45 26.8 9,802
06/06/2017 27.08 27.23 26.2 26.41 11,983
06/05/2017 27 27.88 26.75 27.28 16,938
06/02/2017 24.95 27.69 24.11 27.25 33,059
06/01/2017 24.41 24.95 24.0843 24.85 12,725
05/31/2017 24.84 24.95 23.66 24.59 18,267
05/30/2017 24.7 24.95 24.5 24.95 8,664
05/26/2017 24.81 24.81 23.603 24.75 7,696
05/25/2017 24.71 24.95 24.5429 24.89 14,030
05/24/2017 24.4 24.75 24.2801 24.72 15,733
05/23/2017 24.238 24.75 24.15 24.7 14,263
05/22/2017 24.45 24.55 24 24.51 4,813
05/19/2017 24.3 24.69 23.8725 24.47 12,472
05/18/2017 23.52 24.68 23.4462 24.61 10,096
05/17/2017 24.5 24.73 24.11 24.14 12,977
05/16/2017 24.5 24.75 23.8849 24.75 7,573
05/15/2017 24.44 24.75 23.7739 24.49 7,818
05/12/2017 24.25 24.78 23.835 24.42 13,763
05/11/2017 24.41 24.95 24.29 24.29 19,386
05/10/2017 23.816 24.6 23.7 24.49 10,517
05/09/2017 23.75 23.85 23.4516 23.85 9,060
05/08/2017 23.24 23.75 23.24 23.75 7,018
05/05/2017 23.75 23.75 23.37 23.72 6,065
05/04/2017 23.72 23.75 22.87 23.7 10,343
05/03/2017 23.42 23.8 23.18 23.75 15,030
05/02/2017 23.11 23.5 23 23.29 9,580
05/01/2017 22.59 23.5 21.7468 22.85 16,206
04/28/2017 21.21 22.25 21.21 22.25 3,662
04/27/2017 22.9684 22.9684 21.6 22.05 17,765
04/26/2017 23.19 23.91 22.2869 22.5 5,256
04/25/2017 22.77 23.89 22.551 23.3 9,414
04/24/2017 22.5 23.86 22.13 23.01 18,337
04/21/2017 21.58 22.65 21.58 22.24 16,805
04/20/2017 21.68 22 21 21.88 12,869
04/19/2017 21.33 21.95 21.2875 21.58 2,455
04/18/2017 21.68 22 21.18 21.18 13,517
04/17/2017 22 22 21.7113 21.72 12,986
04/13/2017 23.66 24.899 22.24 22.82 21,630
04/12/2017 22.25 24.03 22.227 23.24 16,922
04/11/2017 22.27 22.48 21.7309 22.29 14,267
04/10/2017 22.05 22.47 22.05 22.25 2,199
04/07/2017 21.78 22.3 21.78 22.06 4,152
04/06/2017 21.71 22.205 21.61 21.61 14,374
04/05/2017 22.33 22.5 21.6431 22.35 7,199
04/04/2017 21.95 22.3 21.6 22.11 6,636
04/03/2017 22 22.2 21.5724 21.8 9,531
03/31/2017 21.28 22.38 21.28 22 7,539
03/30/2017 21.6 21.6 21.2573 21.54 4,492
03/29/2017 21.06 21.85 21.06 21.48 5,560
03/28/2017 20.4 21.95 20.4 20.89 7,053
03/27/2017 20.1 21.94 20.1 20.7 5,443
03/24/2017 19.95 20.07 19.86 20.02 3,948
03/23/2017 19.59 20 19.26 19.83 4,914
03/22/2017 19.79 20.3 19.7296 19.77 9,363
03/21/2017 21.57 21.57 19.12 19.22 41,918
03/20/2017 21.9 22 21.15 21.15 36,422
03/17/2017 19.25 22.51 19.25 22.5 115,111
03/16/2017 19.11 19.2399 19.07 19.07 1,859
03/15/2017 19.0815 19.6204 18.6 19.06 6,923
03/14/2017 19.06 19.06 18.7342 18.75 3,374
03/13/2017 19.13 19.1768 18.601 18.96 8,400
03/10/2017 19.17 19.2 19 19 2,069
03/09/2017 19.19 19.19 19.0795 19.17 2,679
03/08/2017 19.1 19.199 19.1 19.19 2,304
03/07/2017 19.2 19.3 19.01 19.15 4,228
03/06/2017 19.91 19.91 19.16 19.16 7,964
03/03/2017 20.4 20.4 19.8 19.8 8,121
03/02/2017 19.5 21.48 19.5 20.16 38,068
03/01/2017 18.5507 18.9027 18.2467 18.6667 11,038
02/28/2017 18.415 18.4783 17.4533 17.5867 29,560
02/27/2017 17.98 18.2267 17.98 18.22 6,627
02/24/2017 17.9933 17.9933 17.8786 17.9861 2,766
02/23/2017 17.9333 17.9333 17.8333 17.8373 1,855
02/22/2017 17.9479 17.9479 17.6667 17.67 2,650
02/21/2017 17.2 17.9733 17.2 17.8267 10,516
02/17/2017 17.6148 17.6148 16.8333 17.0255 25,465
02/16/2017 18.4333 18.4333 17.2 17.28 23,772
02/15/2017 18.3667 18.43 18.2669 18.3133 2,914
02/14/2017 18.58 18.7169 18.2267 18.2949 2,767
02/13/2017 18.1533 18.6133 18.1533 18.4436 2,370
02/10/2017 18.5467 18.5467 18.3327 18.3333 6,004
02/09/2017 18.1 18.3463 18.082 18.326 7,645
02/08/2017 18.5133 18.5333 18.3061 18.3152 3,471
02/07/2017 18.1867 18.3559 18.0001 18.3333 6,616
02/06/2017 18.3333 18.4727 18.2788 18.3061 4,231
02/03/2017 18.0733 18.6133 18.0733 18.3333 3,474
02/02/2017 18.0493 18.0667 18 18.0667 2,248
02/01/2017 18.4667 18.6666 17.9333 17.9953 3,442
01/31/2017 18.3133 18.3333 17.4643 18.32 3,258
01/30/2017 17.558 17.596 17.4268 17.596 3,333
01/27/2017 17.2133 17.7999 17.2133 17.7912 10,545
01/26/2017 17.2927 17.2927 17.1 17.2133 1,455
01/25/2017 19.1267 19.1267 16.7784 17.002 25,528
01/24/2017 17.86 19.5187 17.5867 17.5933 6,481
01/23/2017 17.9067 20.0369 17.3667 17.4467 14,482
01/20/2017 17.2667 17.84 17.2667 17.84 7,470
01/19/2017 17.1667 17.3078 17.0544 17.0921 3,145
01/18/2017 17.1733 17.3157 16.9727 17.0027 9,948
01/17/2017 17.0467 17.3333 16.817 16.82 7,708
01/13/2017 17.08 17.08 16.7193 16.72 3,118
01/12/2017 17.2587 17.2587 17 17.05 2,910
01/11/2017 17.0267 17.3333 17.0267 17.2371 2,916
01/10/2017 17 17 16.7057 17 5,602
01/09/2017 16.8067 17.0556 16.8067 17.0556 1,681
01/06/2017 16.8 16.8 16.7333 16.7993 2,280
01/05/2017 16.72 16.8 16.72 16.7333 2,827
01/04/2017 16.6667 16.6667 16.6297 16.6667 6,003
01/03/2017 16.7834 16.7834 16.6 16.6 5,349
12/30/2016 16.7867 16.8 16.6533 16.6533 2,341
12/29/2016 16.748 16.7987 16.6467 16.7 2,395
12/28/2016 16.6 16.6993 16.6 16.6993 3,042
12/27/2016 16.6 16.6 16.5333 16.5333 1,698
12/23/2016 16.5333 16.5667 16.5333 16.5667 3,750
12/22/2016 16.62 16.62 16.62 16.62 00
12/21/2016 16.62 16.62 16.62 16.62 280
12/20/2016 16.775 16.775 16.775 16.775 616
12/19/2016 16.62 16.62 16.62 16.62 00
12/16/2016 16.6 16.6379 16.5867 16.62 3,477
12/15/2016 16.6199 16.7268 16.6199 16.64 1,515
12/14/2016 16.7867 16.7867 16.6333 16.6333 3,343
12/13/2016 16.6747 16.68 16.6053 16.6053 1,627
12/12/2016 16.7 16.8 16.6293 16.6533 3,553
12/09/2016 16.3318 16.7752 16.3318 16.6917 17,787
12/08/2016 16.36 16.4733 16.36 16.3667 1,767
12/07/2016 16.3133 16.4073 16.3133 16.4073 1,438
12/06/2016 16.3667 16.4733 16.3667 16.4655 1,363
12/05/2016 16.4733 16.4733 16.4233 16.4233 6,705
12/02/2016 16.4733 16.4837 16.4733 16.4837 616
12/01/2016 16.504 16.504 16.504 16.504 519
11/30/2016 16.6013 16.626 16.5845 16.6037 2,871
11/29/2016 16.4733 16.6267 16.4733 16.4733 6,105
11/28/2016 16.5733 16.6545 16.5 16.5 1,768
11/25/2016 16.5 16.5417 16.4333 16.4333 1,302
11/23/2016 16.6667 16.6667 16.6667 16.6667 00
11/22/2016 16.6667 16.6667 16.6667 16.6667 00
11/21/2016 16.5 16.6667 16.4835 16.6667 4,258
11/18/2016 16.3267 16.415 16.3267 16.3631 634
11/17/2016 16.4675 16.4675 16.3661 16.3661 1,393
11/16/2016 16.6333 16.6667 16.3467 16.3467 5,610
11/15/2016 16.323 16.6157 16.323 16.6157 3,393
11/14/2016 16.3333 16.3333 16.3333 16.3333 00
11/11/2016 16.3067 16.3861 16.3067 16.3333 1,707
11/10/2016 16.6 16.6 16.3067 16.3067 7,557
11/09/2016 16.5733 16.5733 16.2267 16.3067 7,020
11/08/2016 16.336 16.4046 16.336 16.4046 1,429
11/07/2016 16.3667 16.5749 16.3067 16.3067 6,547
11/04/2016 16.3133 16.432 16.3133 16.432 1,692
11/03/2016 16.3237 16.43 16.3237 16.43 1,099
11/02/2016 16.6233 16.6233 16.5333 16.5667 2,377
11/01/2016 16.5333 16.6167 16.518 16.518 2,046
10/31/2016 16.3233 16.4 16.2267 16.4 3,754
10/28/2016 16.3067 16.3067 16.3067 16.3067 262
10/27/2016 16.3291 16.3467 16.3255 16.3255 1,710
10/26/2016 16.3067 16.32 16.3067 16.3133 802
10/25/2016 16.3265 16.3265 16.3067 16.3229 1,710
10/24/2016 16.3067 16.3067 16.3067 16.3067 1,362
10/21/2016 16.3067 16.3067 16.3067 16.3067 450
10/20/2016 16.3067 16.3897 16.3067 16.3067 2,139
10/19/2016 16.3267 16.3267 16.3067 16.3247 4,707
10/18/2016 16.3067 16.3333 16.3067 16.3067 3,040
10/17/2016 16.22 16.3055 16 16.3055 4,120
10/14/2016 16.2933 16.2933 16.2933 16.2933 00
10/13/2016 16.2667 16.2933 16.2667 16.2933 618
10/12/2016 16.4467 16.4467 16.4467 16.4467 00
10/11/2016 16.2667 16.4467 16.2667 16.4467 1,987
10/10/2016 16.2667 16.4051 16.2667 16.4051 919
10/07/2016 16.2571 16.275 16 16.275 1,875
10/06/2016 16.3323 16.3323 16.3323 16.3323 409
10/05/2016 15.8133 15.8133 15.8133 15.8133 1,291
10/04/2016 16.3333 16.3333 15.9267 15.9267 7,455
10/03/2016 16.2667 16.2667 16.2667 16.2667 396
09/30/2016 15.7933 15.7933 15.7933 15.7933 00
09/29/2016 15.7933 15.7933 15.7933 15.7933 00
09/28/2016 15.8333 16.1009 15.7933 15.7933 3,120
09/27/2016 15.7667 15.7667 15.7667 15.7667 801
09/26/2016 16.3267 16.3267 16.3267 16.3267 325
09/23/2016 16.1733 16.1733 16.1733 16.1733 00
09/22/2016 16.3267 16.3267 16.0133 16.1733 1,003
09/21/2016 16 16.3533 15.8333 16.35 2,847
09/20/2016 15.7267 16.1289 15.7267 16.1289 321
09/19/2016 15.82 15.82 15.82 15.82 675
09/16/2016 15.8933 16.18 15.8933 16.18 4,029
09/15/2016 15.9999 15.9999 15.7667 15.988 2,341
09/14/2016 15.7333 15.7333 15.6 15.7333 1,575
09/13/2016 15.58 15.6933 15.5467 15.6933 3,112
09/12/2016 15.5133 15.5133 15.5133 15.5133 226
09/09/2016 15.7211 15.7229 15.5 15.6783 4,813
09/08/2016 15.61 15.7333 15.61 15.7333 1,186
09/07/2016 15.5733 15.7333 15.5333 15.5533 3,942
09/06/2016 15.5133 15.7133 15.5133 15.5733 2,008
09/02/2016 15.5583 15.5583 15.4133 15.4133 1,197
09/01/2016 15.6667 15.6667 15.6667 15.6667 694
08/31/2016 15.5667 15.7667 15.5667 15.58 2,565
08/30/2016 15.7067 15.7595 15.5733 15.5733 1,011
08/29/2016 15.8967 15.9 15.82 15.9 1,654
08/26/2016 15.5907 15.9533 15.5333 15.5333 1,090
08/25/2016 15.5667 16.0483 15.5667 15.5667 1,629
08/24/2016 15.6667 15.8259 15.6467 15.8259 2,406
08/23/2016 15.6845 16.06 15.6845 15.7455 6,457
08/22/2016 15.4333 15.7133 15.42 15.6067 4,555
08/19/2016 15.66 15.66 15.4674 15.5067 1,269
08/18/2016 15.7467 16.3867 14.88 15.4667 28,453
08/17/2016 16.08 16.08 15.973 16.04 6,661
08/16/2016 16.3 16.34 16.1667 16.1667 2,155
08/15/2016 16.3267 16.3333 16.2067 16.3333 1,035
08/12/2016 16.3333 16.3333 16.3333 16.3333 189
08/11/2016 16.5 16.5 16.4021 16.4021 1,555
08/10/2016 16.4 16.4927 16.264 16.4927 2,406
08/09/2016 16.26 16.35 16.2267 16.35 1,057
08/08/2016 16.3267 16.4933 16.1667 16.428 1,993
08/05/2016 16.4133 16.4133 16.4 16.4 654
08/04/2016 16.4087 16.6127 16.1667 16.6127 12,609
08/03/2016 16.4488 16.4488 16.4488 16.4488 529
08/02/2016 16.6387 16.7267 16.3867 16.62 21,211
08/01/2016 16.6267 16.6667 16.4333 16.66 5,649
07/29/2016 16.4267 16.4267 16.4267 16.4267 336
07/28/2016 16.4267 16.4267 16.4134 16.4134 699
07/27/2016 16.6067 16.66 16.47 16.5333 2,673
07/26/2016 16.4133 16.503 16.4067 16.503 2,233
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format


News for RGCO





Research Brokers before you trade

Want to trade FX?





Smart Portfolio