RGC Resources Inc. - Common Stock (RGCO)

23.20
-0.45 (-1.90%)
NASDAQ · Last Trade: May 8th, 11:39 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For RGC Resources Inc. - Common Stock (RGCO)

DateOpenHighLowCloseVolumeAdjusted Close
5/08/202623.6023.8023.0623.2013,48623.20
5/07/202624.3824.3822.2723.6513,98823.65
5/06/202623.3823.3822.6822.689,24322.68
5/05/202623.3323.4222.6923.2411,43223.24
5/04/202624.5024.5022.7022.8516,11422.85
5/01/202622.9224.4522.6324.4025,94324.40
4/30/202622.0522.7921.9022.7315,79422.73
4/29/202621.9322.4021.9322.167,00722.16
4/28/202621.8522.5621.8522.245,97622.24
4/27/202621.9322.1821.8121.856,30721.85
4/24/202622.3422.3921.7022.087,36222.08
4/23/202621.4122.6821.4122.6814,08522.68
4/22/202621.2022.0521.2021.476,98721.47
4/21/202622.0322.0321.2021.2014,10521.20
4/20/202622.3922.7021.8821.8811,85421.88
4/17/202622.6422.8221.9922.508,51722.50
4/16/202622.3222.9522.1622.8911,66422.67
4/15/202622.7822.7822.3922.457,75322.24
4/14/202623.2723.7922.9922.995,48622.77
4/13/202623.3523.8922.6823.445,90223.22
4/10/202623.2023.2323.1723.174,49722.95
4/09/202623.2524.0022.8323.9415,38223.71
4/08/202622.0923.7621.6323.3839,02923.16
4/07/202621.7821.8021.6321.639,66721.42
4/06/202621.8622.2021.6621.669,11521.45
4/02/202621.8221.8221.5421.726,25121.51
4/01/202621.9922.2521.6521.6510,94621.44
3/31/202622.0122.1121.3622.058,18221.84
3/30/202621.3622.0521.3622.0010,35121.79
3/27/202621.2921.5921.0621.185,87520.98
3/26/202621.0621.7921.0621.157,66520.95
3/25/202621.4821.4821.0721.096,74420.89
3/24/202621.5721.5921.3521.535,66321.32
3/23/202621.5622.1121.4721.8411,42421.63
3/20/202621.0321.5221.0121.3246,23121.12
3/19/202621.0621.2121.0121.0111,20020.81
3/18/202621.3222.1321.0621.0817,97320.88
3/17/202621.6721.8121.4321.4311,04021.23
3/16/202621.7521.9921.6321.968,96421.75
3/13/202621.8122.0021.6021.698,96621.48
3/12/202621.8222.4121.6421.907,36921.69
3/11/202622.3222.4521.9322.209,11521.99
3/10/202622.6522.8722.3722.4311,03022.22
3/09/202622.3022.7422.2022.748,87022.52
3/06/202622.2922.6222.0422.5015,36122.29
3/05/202622.6722.8822.4822.6721,48322.45
3/04/202621.8922.7521.8922.6711,26522.45
3/03/202621.9122.6521.9122.3410,32622.13
3/02/202621.9122.3421.9122.117,01821.90
2/27/202621.9922.4521.9922.0611,08321.85
2/26/202621.9122.4521.7122.2611,30122.05
2/25/202621.2021.9221.2021.8010,50121.59
2/24/202621.1421.3721.0121.277,51821.07
2/23/202621.1821.3921.0521.0517,53320.85
2/20/202620.9721.2520.8621.077,78220.87
2/19/202621.0721.6220.8420.9811,68320.78
2/18/202622.0022.0021.0621.0717,15820.87
2/17/202621.8622.2721.6222.045,59621.83
2/13/202621.5122.0921.5121.866,27821.65
2/12/202621.4721.7521.4721.688,62421.47
2/11/202621.7121.7121.4721.476,34421.27
2/10/202621.7022.3721.5521.558,12921.34
2/09/202621.8021.9221.4921.6911,01821.48