RGCO

Historical Stock Prices

$21.555
*  
unch
unch
Get RGCO Alerts
*Delayed - data as of Dec. 26, 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

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

Results for: 1 Year, From 26-DEC-2013 TO 26-DEC-2014

Date Open High Low Close / Last Volume
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
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
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?