RGC Resources Inc (RGCO) Historical Stock Data

20.26 ↑0.60 (3.05%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, RGCO is down -0.43% a day on average. There have been 13 days where RGC Resources Inc closed green and 17 days where RGCO closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-20	19.54	20.26	↑$0.72 (3.68%)	19.54	20.43	62.80K
2024-12-19	20.10	19.66	↓$0.44 (-2.19%)	19.39	20.10	22.86K
2024-12-18	20.97	19.82	↓$1.15 (-5.48%)	19.82	21.00	19.25K
2024-12-17	20.99	20.88	↓$0.11 (-0.52%)	20.88	21.16	7.98K
2024-12-16	20.43	21.04	↑$0.61 (2.99%)	20.43	21.23	8.35K
2024-12-13	20.15	20.55	↑$0.40 (1.99%)	20.15	20.55	6.31K
2024-12-12	20.49	20.25	↓$0.24 (-1.17%)	20.14	20.62	5.95K
2024-12-11	21.15	20.40	↓$0.75 (-3.55%)	20.40	21.15	24.66K
2024-12-10	20.40	20.95	↑$0.55 (2.70%)	20.19	21.04	8.75K
2024-12-09	20.60	20.37	↓$0.23 (-1.12%)	20.35	21.22	9.04K
2024-12-06	20.43	20.60	↑$0.17 (0.83%)	20.26	20.77	7.27K
2024-12-05	20.10	20.43	↑$0.33 (1.64%)	20.10	20.87	11.24K
2024-12-04	20.88	20.54	↓$0.34 (-1.63%)	20.20	20.94	7.91K
2024-12-03	21.40	20.60	↓$0.80 (-3.74%)	20.45	21.50	9.94K
2024-12-02	20.95	21.38	↑$0.43 (2.05%)	20.95	21.50	18.36K
2024-11-29	20.91	20.80	↓$0.11 (-0.53%)	20.65	21.10	3.91K
2024-11-27	20.54	20.90	↑$0.36 (1.77%)	20.54	21.48	7.07K
2024-11-26	21.33	20.67	↓$0.66 (-3.09%)	20.61	21.33	8.59K
2024-11-25	21.36	21.40	↑$0.04 (0.19%)	21.32	21.65	11.58K
2024-11-22	21.27	21.24	↓$0.03 (-0.14%)	21.24	21.71	8.81K
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