RGC Resources Inc (RGCO) Historical Stock Data
21.37 ↑1.15 (5.69%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RGCO is down -0.09% a day on average. There have been 14 days where RGC Resources Inc closed green and 16 days where RGCO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 20.27 | 21.37 | ↑$1.10 (5.43%) | 20.26 | 21.37 | 9.12K |
| 2024-11-20 | 20.21 | 20.22 | ↑$0.01 (0.05%) | 20.21 | 20.68 | 10.33K |
| 2024-11-19 | 20.27 | 20.35 | ↑$0.08 (0.39%) | 19.79 | 20.35 | 7.81K |
| 2024-11-18 | 20.90 | 20.51 | ↓$0.39 (-1.87%) | 20.49 | 21.06 | 10.25K |
| 2024-11-15 | 21.10 | 20.92 | ↓$0.18 (-0.85%) | 20.30 | 21.30 | 12.32K |
| 2024-11-14 | 21.00 | 20.75 | ↓$0.25 (-1.19%) | 20.66 | 21.20 | 9.94K |
| 2024-11-13 | 22.09 | 21.09 | ↓$1.00 (-4.53%) | 21.09 | 22.09 | 12.41K |
| 2024-11-12 | 22.54 | 21.68 | ↓$0.86 (-3.82%) | 21.61 | 22.54 | 12.05K |
| 2024-11-11 | 22.49 | 22.22 | ↓$0.27 (-1.20%) | 21.72 | 22.49 | 20.33K |
| 2024-11-08 | 22.30 | 22.33 | ↑$0.03 (0.13%) | 22.20 | 22.76 | 7.49K |
| 2024-11-07 | 23.59 | 22.30 | ↓$1.29 (-5.47%) | 22.03 | 23.59 | 19.80K |
| 2024-11-06 | 21.70 | 23.49 | ↑$1.79 (8.25%) | 21.26 | 24.20 | 31.58K |
| 2024-11-05 | 20.36 | 20.78 | ↑$0.42 (2.07%) | 20.34 | 20.78 | 7.99K |
| 2024-11-04 | 20.00 | 20.40 | ↑$0.40 (2.00%) | 20.00 | 20.50 | 9.26K |
| 2024-11-01 | 20.63 | 20.34 | ↓$0.29 (-1.41%) | 20.31 | 20.78 | 9K |
| 2024-10-31 | 20.75 | 20.47 | ↓$0.28 (-1.35%) | 20.30 | 20.89 | 9.32K |
| 2024-10-30 | 20.30 | 20.60 | ↑$0.30 (1.48%) | 20.25 | 20.70 | 10.02K |
| 2024-10-29 | 20.15 | 20.26 | ↑$0.11 (0.55%) | 19.86 | 20.26 | 11.41K |
| 2024-10-28 | 20.57 | 20.35 | ↓$0.22 (-1.09%) | 20.17 | 20.57 | 6.73K |
| 2024-10-25 | 20.67 | 20.25 | ↓$0.42 (-2.01%) | 20.21 | 20.74 | 4.25K |
| 2024-10-24 | 20.69 | 20.68 | ↓$0.01 (-0.05%) | 20.49 | 20.89 | 5.99K |
| 2024-10-23 | 20.11 | 20.58 | ↑$0.47 (2.34%) | 20.11 | 20.58 | 6.82K |
| 2024-10-22 | 19.80 | 20.24 | ↑$0.44 (2.22%) | 19.80 | 20.36 | 5.81K |
| 2024-10-21 | 20.77 | 19.82 | ↓$0.95 (-4.57%) | 19.82 | 20.77 | 8.37K |
| 2024-10-18 | 21.30 | 21.05 | ↓$0.25 (-1.17%) | 21.01 | 21.41 | 5.40K |
| 2024-10-17 | 21.70 | 21.31 | ↓$0.39 (-1.80%) | 20.95 | 21.78 | 4.64K |
| 2024-10-16 | 20.95 | 21.54 | ↑$0.59 (2.82%) | 20.83 | 21.54 | 10.16K |
| 2024-10-15 | 21.06 | 21.07 | ↑$0.01 (0.05%) | 20.93 | 21.50 | 7.07K |
| 2024-10-14 | 21.09 | 20.97 | ↓$0.12 (-0.57%) | 20.97 | 21.18 | 1.94K |
| 2024-10-11 | 20.49 | 21.02 | ↑$0.53 (2.59%) | 20.24 | 21.02 | 6.08K |
Create an account or log in to view more rows.
$RGCO when's the offering?
$RGCO almost go time
$RGCO this is going to skyrocket tmr!!!
$RGCO let's gooooooo
$RGCO it begins tomorrow
$RGCO When in doubt...
$RGCO Growth/Value
$RGCO what’s next bulls
$RGCO swing puts
$RGCO what caused the sell off in an otherwise good tech market today?