Quantcast
RGCO

RGC Resources Inc. Common Stock Historical Stock Prices

$26.705
*  
0.595
2.18%
Get RGCO Alerts
*Delayed - data as of Oct. 15, 2018 12:37 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
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 12-JUL-2018 TO 12-OCT-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.
12:37 27.41 27.41 26.705 26.705 696
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
09/13/2018 26.75 27.097 26.052 26.57 9,454
09/12/2018 26.69 27.6118 26.25 26.25 12,168
09/11/2018 26.78 27.081 26.5 26.62 7,937
09/10/2018 27.42 27.95 26.6 27.34 9,902
09/07/2018 26.9 27.92 26.5 27.2 6,572
09/06/2018 27.45 27.45 26.77 26.9 10,202
09/05/2018 27.15 29.59 26.96 27.3 2,138
09/04/2018 27.09 27.09 26.1132 27.01 10,687
08/31/2018 26.21 26.95 26.11 26.93 10,306
08/30/2018 26.5 27.57 26.3485 27.13 3,734
08/29/2018 26.84 27.54 26.5 26.6 6,500
08/28/2018 27.94 27.94 26.61 26.66 3,001
08/27/2018 27.8661 28 26.7191 27.3 8,306
08/24/2018 27 28.09 27 27.7 5,562
08/23/2018 28.04 28.645 27.64 27.65 6,739
08/22/2018 27.69 29.11 27.69 28.08 5,690
08/21/2018 27.31 27.98 27.31 27.6 3,725
08/20/2018 27.7396 27.7565 25.861 27.4 11,915
08/17/2018 28.2 28.88 28 28.01 13,907
08/16/2018 28.3 28.38 28 28.38 3,121
08/15/2018 28.08 28.473 28 28.23 6,109
08/14/2018 28.21 28.44 28 28.18 6,258
08/13/2018 28.05 28.6999 28.05 28.16 2,162
08/10/2018 28.45 28.6215 28.19 28.19 2,180
08/09/2018 28.39 28.95 28.087 28.25 5,849
08/08/2018 28.29 28.3774 28.12 28.22 3,262
08/07/2018 28.5 28.54 28.06 28.43 5,331
08/06/2018 28.0501 28.549 28.0501 28.4 5,753
08/03/2018 28.7 28.7 28.06 28.06 1,650
08/02/2018 28.64 28.9005 28.2745 28.86 4,203
08/01/2018 28.51 29.3543 28.47 28.94 6,394
07/31/2018 28.24 28.9 28.04 28.37 11,145
07/30/2018 28.999 29.15 28.267 28.36 6,785
07/27/2018 28.8 28.8 28.03 28.03 3,993
07/26/2018 28.29 29.39 28.29 28.84 4,304
07/25/2018 28.21 28.47 28 28.12 3,737
07/24/2018 28.0856 28.69 28.0856 28.22 4,560
07/23/2018 28.89 28.89 28.34 28.34 3,499
07/20/2018 29.02 29.45 28.7153 28.78 10,794
07/19/2018 28.727 29.37 28.727 29.11 5,334
07/18/2018 28.9 28.9 28.69 28.79 4,011
07/17/2018 29.72 29.72 28.8601 28.9 14,537
07/16/2018 29.0981 29.75 29.0981 29.75 1,976
07/13/2018 28.95 29.5 28.95 29.49 4,947
07/12/2018 29.41 29.645 29.11 29.32 7,156
*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