RGCO

RGC Resources Inc. Historical Stock Prices

$19.84
*  
0.5176
2.68%
Get RGCO Alerts
*Delayed - data as of Jul. 23, 2014  -  Find a broker to begin trading RGCO now
Exchange: NASDAQ
Industry: Public Utilities
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 23-JUL-2013 TO 23-JUL-2014

Date Open High Low Close / Last Volume
16:00  19.31  19.86  19.27  19.84 12,446
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
05/23/2014 19.3 19.3001 19.12 19.12 3,936
05/22/2014 19.49 19.49 19.49 19.49 00
05/21/2014 19.5 19.5 19.3 19.49 1,478
05/20/2014 19.46 19.61 19.45 19.61 2,488
05/19/2014 19.29 19.31 19.275 19.275 1,988
05/16/2014 19.161 19.161 19.161 19.161 00
05/15/2014 19.28 19.28 19.161 19.161 2,600
05/14/2014 19.28 19.28 19.28 19.28 289
05/13/2014 19.53 19.53 19.53 19.53 00
05/12/2014 19.39 19.53 19.3 19.53 3,662
05/09/2014 19.46 19.5 19.45 19.4501 1,046
05/08/2014 19.2601 19.5 19.2601 19.5 888
05/07/2014 19.37 19.62 19.28 19.62 5,746
05/06/2014 19.44 19.48 19.31 19.38 3,323
05/05/2014 19.6399 19.6399 19.27 19.27 2,827
05/02/2014 19.676 19.68 19.12 19.24 10,222
05/01/2014 19.43 19.65 19.34 19.44 5,973
04/30/2014 19.05 19.12 19.05 19.1 4,804
04/29/2014 19.01 19.5 19.01 19.1 4,174
04/28/2014 19.09 19.4678 19.09 19.45 971
04/25/2014 19.01 19.01 19.01 19.01 00
04/24/2014 19.01 19.01 19.01 19.01 572
04/23/2014 19.31 19.31 19.31 19.31 107
04/22/2014 19.45 19.48 19.24 19.48 709
04/21/2014 19.28 19.69 19.18 19.46 5,025
04/17/2014 19.67 19.67 19.67 19.67 00
04/16/2014 19.67 19.67 19.67 19.67 00
04/15/2014 19.25 19.67 19.25 19.67 1,382
04/14/2014 19.51 19.51 19.251 19.251 582
04/11/2014 19.08 19.4 18.9995 19.25 3,161
04/10/2014 19.17 19.2899 19.0117 19.04 4,750
04/09/2014 19.15 19.175 19.15 19.175 418
04/08/2014 19.14 19.14 19.14 19.14 00
04/07/2014 19.0019 19.14 19.0019 19.14 3,218
04/04/2014 19.1501 19.1563 19.15 19.15 1,225
04/03/2014 19.01 19.01 19.01 19.01 790
04/02/2014 19.29 19.4 19.29 19.4 1,078
04/01/2014 19.31 19.31 19.29 19.29 1,044
03/31/2014 19 19.26 18.921 19 5,375
03/28/2014 19.1701 19.2001 18.9318 19.08 9,820
03/27/2014 19.33 19.33 19.33 19.33 00
03/26/2014 19.33 19.33 19.33 19.33 00
03/25/2014 19.19 19.34 19.19 19.33 894
03/24/2014 19.38 19.38 19.38 19.38 288
03/21/2014 19.2577 19.35 19.25 19.25 4,464
03/20/2014 19.548 19.55 19.4775 19.4775 619
03/19/2014 19.361 19.361 19.361 19.361 281
03/18/2014 19.6804 19.6804 19.6804 19.6804 492
03/17/2014 19.45 19.54 19.45 19.54 3,696
03/14/2014 19.42 19.42 19.42 19.42 00
03/13/2014 19.412 19.456 19.412 19.42 751
03/12/2014 19.16 19.49 19.14 19.27 4,390
03/11/2014 19.1438 19.52 19.1438 19.5 2,479
03/10/2014 19.14 19.14 19.14 19.14 00
03/07/2014 19.14 19.14 19.14 19.14 00
03/06/2014 19.1472 19.1472 19.14 19.14 546
03/05/2014 19.36 19.44 19.248 19.248 2,805
03/04/2014 19.25 19.25 19.15 19.15 3,624
03/03/2014 19.25 19.25 19.1501 19.25 1,346
02/28/2014 19.25 19.25 19.15 19.15 4,408
02/27/2014 19.53 19.55 19.53 19.55 1,000
02/26/2014 19 19.38 19 19.2 2,089
02/25/2014 19.7496 19.7496 19.7496 19.7496 00
02/24/2014 19.61 19.7496 19.15 19.7496 1,207
02/21/2014 19.501 19.501 19.501 19.501 00
02/20/2014 19.374 19.79 19.19 19.501 4,991
02/19/2014 19.2 19.842 18.91 19.842 6,817
02/18/2014 19.4 19.55 19.4 19.55 802
02/14/2014 19.58 20 19.5 19.97 710
02/13/2014 19.53 19.69 19.5 19.69 909
02/12/2014 19.96 20 19.55 19.686 3,505
02/11/2014 19.75 20.06 19.68 19.9 4,226
02/10/2014 19.34 19.69 19.34 19.67 2,058
02/07/2014 19.14 19.61 18.5 19.44 4,779
02/06/2014 18.86 19.56 18.86 19.55 3,420
02/05/2014 18.78 18.78 18.67 18.67 306
02/04/2014 18.85 19.402 18.85 19.37 4,496
02/03/2014 18.93 19.22 18.4638 19.04 4,961
01/31/2014 18.6804 18.6804 18.6804 18.6804 599
01/30/2014 18.5 18.65 18.5 18.65 600
01/29/2014 19.0828 19.0828 18.6501 18.6501 1,110
01/28/2014 18.986 19.123 18.7 19.015 794
01/27/2014 18.9 19.175 18.9 19.175 1,443
01/24/2014 19.164 19.26 18.9 19.188 2,230
01/23/2014 18.9 19.3099 18.9 19.22 2,493
01/22/2014 19.05 19.29 19 19.29 1,408
01/21/2014 19.05 19.31 19 19.19 4,778
01/17/2014 19.366 19.77 19.366 19.44 1,060
01/16/2014 19.3771 19.3771 19.3771 19.3771 00
01/15/2014 19.326 19.3771 19.326 19.3771 909
01/14/2014 18.8 18.85 18.8 18.85 200
01/13/2014 19.109 19.35 18.99 19.09 4,450
01/10/2014 18.74 19.3794 18.74 19.25 4,706
01/09/2014 19.22 19.22 19.22 19.22 00
01/08/2014 19.1 19.51 18.93 19.22 3,708
01/07/2014 19.29 19.32 19.24 19.32 2,122
01/06/2014 18.99 18.9972 18.99 18.9972 569
01/03/2014 19.1 19.31 18.72 18.72 7,879
01/02/2014 18.84 19.0999 18.707 19.0899 3,801
12/31/2013 18.89 19.04 18.89 19 6,291
12/30/2013 18.6 18.81 18.6 18.81 3,873
12/27/2013 18.66 18.8 18.57 18.61 5,968
12/26/2013 18.9 18.9 18.61 18.61 4,504
12/24/2013 18.571 19.05 18.571 19.05 1,300
12/23/2013 18.82 18.82 18.64 18.76 877
12/20/2013 18.63 18.84 18.63 18.7 2,411
12/19/2013 18.663 18.663 18.6549 18.6549 1,402
12/18/2013 18.6501 18.6501 18.6501 18.6501 00
12/17/2013 18.61 18.675 18.61 18.6501 1,279
12/16/2013 18.73 18.73 18.73 18.73 00
12/13/2013 18.73 18.73 18.73 18.73 00
12/12/2013 18.73 18.73 18.73 18.73 00
12/11/2013 18.73 18.73 18.73 18.73 00
12/10/2013 19.135 19.135 18.68 18.73 952
12/09/2013 19.16 19.16 18.6901 18.996 2,548
12/06/2013 18.64 18.95 18.64 18.95 700
12/05/2013 18.61 18.9 18.6 18.73 2,600
12/04/2013 18.96 18.96 18.84 18.9 1,227
12/03/2013 18.57 18.84 18.57 18.8 500
12/02/2013 19.2 19.2 18.9 19.2 2,279
11/29/2013 19.01 19.01 18.9 18.9 408
11/27/2013 18.8 18.8 18.8 18.8 00
11/26/2013 19.16 19.16 18.57 18.8 1,860
11/25/2013 18.6 19.2 18.6 19.2 1,800
11/22/2013 18.91 18.93 18.74 18.9 5,070
11/21/2013 18.88 19.1965 18.74 18.86 2,774
11/20/2013 18.71 19.1491 18.52 18.83 5,515
11/19/2013 19.2 19.28 18.85 18.85 3,897
11/18/2013 18.68 19.05 18.65 18.65 1,945
11/15/2013 19 19.18 19 19.18 927
11/14/2013 18.61 19.4 18.56 18.92 1,566
11/13/2013 19.68 19.68 18.72 19.25 474
11/12/2013 19.3875 19.73 19.3875 19.39 476
11/11/2013 19.81 19.81 19.81 19.81 00
11/08/2013 19.81 19.81 19.81 19.81 101
11/07/2013 19.6 19.97 19.58 19.97 3,918
11/06/2013 19.43 19.97 19.22 19.97 3,918
11/05/2013 18.987 19.49 18.98 19.49 7,499
11/04/2013 19.15 19.15 19.13 19.13 2,065
11/01/2013 18.9 19.4 18.5 19 6,781
10/31/2013 19.31 19.31 18.61 18.61 1,300
10/30/2013 19 19.98 18.7 18.7 4,994
10/29/2013 19.2775 19.29 18.5 18.56 3,267
10/28/2013 18.75 18.75 18.7499 18.7499 382
10/25/2013 18.91 18.91 18.1428 18.69 8,206
10/24/2013 18.65 18.65 18.65 18.65 500
10/23/2013 18.71 18.71 18.71 18.71 00
10/22/2013 18.82 18.82 18.71 18.71 2,941
10/21/2013 18.8999 18.8999 18.48 18.48 1,135
10/18/2013 18.46 18.48 18.46 18.48 300
10/17/2013 18.49 18.54 18.46 18.46 700
10/16/2013 18.37 18.49 18.3075 18.49 1,173
10/15/2013 18.31 18.38 18.31 18.35 2,050
10/14/2013 18.256 18.35 18.1001 18.35 1,050
10/11/2013 18.3 18.859 18.25 18.25 949
10/10/2013 18.7 18.7 18.21 18.41 2,586
10/09/2013 18.5 18.61 18.5 18.61 700
10/08/2013 18.3 18.3 18.3 18.3 00
10/07/2013 18.5 18.8799 18.2554 18.3 3,540
10/04/2013 18.4 18.4 18.4 18.4 00
10/03/2013 18.31 18.62 18.2 18.4 6,560
10/02/2013 19.18 19.18 18.27 18.85 4,029
10/01/2013 18.82 19.259 18.3201 19.259 1,999
09/30/2013 19.3 19.34 18.27 19.29 3,573
09/27/2013 18.5501 19.01 18.5501 18.84 2,089
09/26/2013 19.11 19.11 18.6001 18.6001 480
09/25/2013 18.45 19.375 18.45 19.375 1,304
09/24/2013 18.45 18.45 18.45 18.45 200
09/23/2013 18.9799 18.9799 18.9799 18.9799 224
09/20/2013 18.45 18.9 18.45 18.9 893
09/19/2013 18.4001 18.4001 18.4001 18.4001 100
09/18/2013 18.49 18.79 18.49 18.61 6,500
09/17/2013 18.271 18.75 18.271 18.51 7,300
09/16/2013 18.65 18.65 18.65 18.65 00
09/13/2013 18.65 18.65 18.65 18.65 00
09/12/2013 18.221 18.979 18.221 18.65 1,755
09/11/2013 18.79 18.79 18.79 18.79 00
09/10/2013 18.23 18.79 18.23 18.79 1,814
09/09/2013 18.8 18.8 18.7 18.8 800
09/06/2013 18.58 18.58 18.58 18.58 500
09/05/2013 18.78 18.78 18.78 18.78 00
09/04/2013 18.85 18.85 18.63 18.78 1,711
09/03/2013 18.57 18.86 18.5 18.71 1,936
08/30/2013 18.55 18.7 18.55 18.59 823
08/29/2013 18.58 18.58 18.5501 18.5501 1,074
08/28/2013 18.63 18.832 18.6 18.61 1,260
08/27/2013 18.53 18.592 18.53 18.592 1,004
08/26/2013 18.6448 18.88 18.4048 18.88 1,958
08/23/2013 18.83 18.85 18.4134 18.85 498
08/22/2013 18.88 18.89 18.75 18.8572 2,750
08/21/2013 18.4013 18.87 18.4013 18.6 1,419
08/20/2013 18.8885 18.889 18.8885 18.889 1,000
08/19/2013 18.42 18.42 18.42 18.42 100
08/16/2013 18.8876 18.8876 18.6 18.6 372
08/15/2013 18.65 18.72 18.48 18.48 2,230
08/14/2013 18.84 18.84 18.7213 18.7213 530
08/13/2013 18.8 18.9899 18.64 18.9899 1,570
08/12/2013 18.52 18.8 18.4001 18.8 2,232
08/09/2013 18.51 18.55 18.4001 18.5 3,437
08/08/2013 18.7 18.7 18.69 18.69 500
08/07/2013 18.99 19.14 18.42 18.56 7,021
08/06/2013 18.63 19.199 18.63 18.8999 3,858
08/05/2013 18.35 18.92 18.35 18.92 260
08/02/2013 18.916 19 18.2501 18.945 6,128
08/01/2013 19.19 19.19 18.2 18.99 7,067
07/31/2013 18.98 18.99 18.98 18.99 400
07/30/2013 18.89 18.89 18.89 18.89 109
07/29/2013 19.1875 19.1875 18.85 19 6,037
07/26/2013 18.85 18.85 18.85 18.85 500
07/25/2013 19.055 19.055 18.86 18.86 500
07/24/2013 18.94 19.99 18.5 19.85 410
07/23/2013 18.1 19.5 18.1 18.96 13,300
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.

Research Brokers before you trade

Want to trade FX?