Quantcast
RGCO

Historical Stock Prices

$27.66
*  
0.56
2.07%
Get RGCO Alerts
*Delayed - data as of Dec. 14, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 14-SEP-2018 TO 14-DEC-2018

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.
12/14/2018 27.3 28 27.3 27.66 8,045
12/13/2018 27.39 27.39 27.1 27.1 2,673
12/12/2018 27.65 27.65 27.11 27.34 3,571
12/11/2018 27.74 27.74 27.02 27.02 7,744
12/10/2018 26.7 27.48 26.3338 27.48 2,700
12/07/2018 26.59 27.09 26.21 26.54 4,912
12/06/2018 27.3663 27.5 26.9601 27 6,542
12/04/2018 27.9 27.9 27.2946 27.43 6,597
12/03/2018 27.76 28.18 27.76 28.15 4,485
11/30/2018 27.81 28.55 27.59 27.59 10,461
11/29/2018 27.91 28.3 27.55 27.72 5,553
11/28/2018 27.12 28.35 27.12 27.64 4,675
11/27/2018 27.91 28.16 27.1569 27.45 5,661
11/26/2018 27.97 28.4179 27.082 28.09 8,850
11/23/2018 28.57 28.57 25.81 28 7,400
11/21/2018 28.78 28.83 27.01 28.8 2,598
11/20/2018 27.66 28.8 27.66 27.75 2,047
11/19/2018 28.91 28.91 28.12 28.13 6,102
11/16/2018 28.51 29.7 28.51 28.9 17,764
11/15/2018 28.0501 29.0999 28.0501 28.8 4,633
11/14/2018 28.76 28.76 28.03 28.05 2,884
11/13/2018 28.48 29.1 28.0359 28.59 7,079
11/12/2018 28.25 28.25 28.25 28.25 1,695
11/09/2018 28.48 28.55 28.01 28.03 2,972
11/08/2018 28.6 28.9267 28.6 28.6 2,781
11/07/2018 29 29.02 28.7508 28.81 4,249
11/06/2018 28.25 28.74 28.25 28.74 2,593
11/05/2018 28.59 28.6 28.2992 28.33 4,834
11/02/2018 28.13 28.59 28.08 28.08 8,903
11/01/2018 28.62 28.62 28.38 28.38 3,416
10/31/2018 28.49 28.49 27.95 28.38 7,365
10/30/2018 29.4957 29.4957 27.48 28.57 4,956
10/29/2018 27.15 27.49 27.15 27.49 5,463
10/26/2018 27.62 27.8 26.8484 27.1 7,873
10/25/2018 25.8001 27.83 25.8001 27.73 9,590
10/24/2018 28.62 28.62 26.58 26.9 10,087
10/23/2018 30 30 27.99 28.54 2,800
10/22/2018 28.0001 28.25 28.0001 28.25 1,767
10/19/2018 28.13 28.45 27.4 28 16,533
10/18/2018 28.11 28.91 27.88 28.6 3,267
10/17/2018 28.01 29.9999 27.93 28 6,388
10/16/2018 27.59 28.4 26.9 28.16 10,350
10/15/2018 27.41 27.94 26.705 27.45 2,299
10/12/2018 27.19 27.7 25.42 27.3 10,667
10/11/2018 26.46 27.39 25.97 27.01 16,691
10/10/2018 26.47 26.73 25.98 26.4 7,952
10/09/2018 27 27 26.23 26.23 5,884
10/08/2018 26.01 26.47 25.8 25.92 4,927
10/05/2018 25.8 26.8762 24.156 25.83 2,457
10/04/2018 25.91 26.3349 25.6 25.9 16,401
10/03/2018 26.0779 26.5001 25.84 26.02 8,798
10/02/2018 26.112 26.44 26.01 26.01 3,598
10/01/2018 26.58 26.909 26.18 26.3 10,253
09/28/2018 26.49 26.84 26.02 26.71 15,572
09/27/2018 26.31 26.86 26.23 26.34 2,876
09/26/2018 26.52 26.52 25.991 26.32 6,062
09/25/2018 27.24 27.24 26.59 26.61 9,470
09/24/2018 27.56 27.7 25.8501 27.17 8,317
09/21/2018 26.9 27.9 26.9 27.9 18,788
09/20/2018 26.33 27.0204 26.01 27 9,722
09/19/2018 26.246 26.74 25.9101 26.32 8,035
09/18/2018 25.85 26.54 25.85 26.21 10,551
09/17/2018 26.11 26.73 26.11 26.32 10,988
09/14/2018 26.59 27.08 26.2 26.29 8,115
*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?

Smart Portfolio