RGC Resources Inc (RGCO) Historical Stock Data

20.96 ↑0.00 (0.00%)

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

Historical Data

In the past 30 trading days, RGCO is up 0.29% a day on average. There have been 17 days where RGC Resources Inc closed green and 13 days where RGCO closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-14	20.96	20.96	↑$0.00 (0.00%)	20.65	21.30	13.54K
2025-05-13	21.44	20.98	↓$0.46 (-2.15%)	20.66	21.44	9.28K
2025-05-12	22.11	21.27	↓$0.84 (-3.80%)	21.27	22.14	11.56K
2025-05-09	21.31	21.79	↑$0.48 (2.23%)	21.31	21.89	6.72K
2025-05-08	20.98	21.56	↑$0.58 (2.79%)	20.98	21.71	10.02K
2025-05-07	21.87	21.07	↓$0.80 (-3.66%)	21.07	21.87	6.89K
2025-05-06	20.90	21.57	↑$0.67 (3.21%)	20.90	21.57	6.29K
2025-05-05	21.25	21.00	↓$0.25 (-1.18%)	20.82	21.53	8.07K
2025-05-02	21.10	21.70	↑$0.60 (2.84%)	20.51	21.87	11.06K
2025-05-01	20.97	21.10	↑$0.13 (0.62%)	20.41	21.21	11.15K
2025-04-30	21.03	20.97	↓$0.06 (-0.29%)	20.59	21.25	9.70K
2025-04-29	20.29	21.28	↑$0.99 (4.88%)	20.29	21.28	7.36K
2025-04-28	20.59	20.45	↓$0.14 (-0.68%)	20.15	20.59	8.83K
2025-04-25	20.75	20.78	↑$0.03 (0.14%)	20.07	20.78	13.50K
2025-04-24	20.80	20.80	↑$0.00 (0.00%)	20.74	20.89	6.14K
2025-04-23	21.71	20.84	↓$0.87 (-4.01%)	20.73	21.71	20.19K
2025-04-22	20.85	21.43	↑$0.58 (2.78%)	20.85	21.62	12.70K
2025-04-21	20.76	20.85	↑$0.09 (0.43%)	20.73	21.31	12.67K
2025-04-17	21.41	21.09	↓$0.32 (-1.49%)	21.07	21.64	14.87K
2025-04-16	22.25	21.64	↓$0.61 (-2.76%)	21.64	22.25	10K
2025-04-15	21.76	22.07	↑$0.31 (1.42%)	21.76	22.33	13.59K
2025-04-14	22.07	21.75	↓$0.32 (-1.45%)	21.17	22.15	16.69K
2025-04-11	22.10	22.10	↑$0.00 (0.00%)	21.83	22.28	10.06K
2025-04-10	22.08	21.84	↓$0.24 (-1.09%)	21.80	22.50	9.51K
2025-04-09	21.99	22.45	↑$0.46 (2.09%)	21.51	23.00	31.77K
2025-04-08	22.40	21.89	↓$0.51 (-2.28%)	21.18	22.40	16.89K
2025-04-07	20.93	22.10	↑$1.17 (5.59%)	20.93	22.42	15.57K
2025-04-04	20.75	21.33	↑$0.58 (2.80%)	20.40	21.33	20.45K
2025-04-03	21.18	20.85	↓$0.33 (-1.56%)	20.65	21.20	14.95K
2025-04-02	20.80	21.48	↑$0.68 (3.27%)	20.54	21.48	12.01K