Rgc Resources Inc (NQ: RGCO )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	5.034	5.034	4.973	4.973	2,061	-0.00(-0.04%)
Apr 27, 2006	4.975	4.975	4.975	4.975	773	+0.13(+2.72%)
Apr 26, 2006	4.907	4.907	4.727	4.843	12,394	+0.08(+1.67%)
Apr 25, 2006	4.860	4.860	4.730	4.763	3,602	-0.13(-2.58%)
Apr 24, 2006	5.103	5.219	4.860	4.890	19,708	-0.15(-2.89%)
Apr 21, 2006	4.973	5.039	4.973	5.035	16,100	+0.08(+1.53%)
Apr 20, 2006	4.959	4.959	4.959	4.959	1,030	-0.07(-1.31%)
Apr 19, 2006	5.025	5.025	5.025	5.025	0	+0.00(+0.00%)
Apr 18, 2006	4.950	5.027	4.948	5.025	10,039	+0.00(+0.00%)
Apr 17, 2006	5.091	5.091	5.025	5.025	2,499	+0.00(+0.00%)
Apr 13, 2006	5.045	5.045	5.025	5.025	6,519	+0.00(+0.00%)
Apr 12, 2006	5.025	5.025	5.025	5.025	3,607	+0.00(+0.00%)
Apr 11, 2006	5.041	5.041	5.023	5.025	2,886	+0.05(+1.00%)
Apr 10, 2006	5.043	5.043	4.976	4.976	1,556	-0.02(-0.45%)
Apr 07, 2006	5.035	5.035	4.998	4.998	3,128	-0.03(-0.54%)
Apr 06, 2006	5.025	5.025	5.000	5.025	3,607	+0.00(+0.00%)
Apr 05, 2006	4.998	5.025	4.998	5.025	6,699	+0.03(+0.62%)
Apr 04, 2006	5.025	5.025	4.967	4.994	7,215	+0.03(+0.55%)
Apr 03, 2006	4.967	4.967	4.967	4.967	3,092	+0.01(+0.20%)
Mar 31, 2006	4.952	4.967	4.924	4.957	12,843	+0.01(+0.16%)
Mar 30, 2006	4.909	4.961	4.909	4.950	27,830	+0.04(+0.83%)
Mar 29, 2006	4.899	4.909	4.899	4.909	19,455	+0.07(+1.44%)
Mar 28, 2006	4.851	4.851	4.715	4.839	13,858	-0.09(-1.81%)
Mar 27, 2006	4.793	4.928	4.793	4.928	5,153	+0.14(+2.83%)
Mar 24, 2006	4.793	4.793	4.793	4.793	7,163	+0.00(+0.00%)
Mar 23, 2006	4.793	4.793	4.793	4.793	4,123	+0.07(+1.56%)
Mar 22, 2006	4.773	4.773	4.717	4.719	6,699	-0.07(-1.54%)
Mar 21, 2006	4.783	4.793	4.783	4.793	4,071	+0.01(+0.28%)
Mar 20, 2006	4.744	4.779	4.744	4.779	6,648	+0.04(+0.94%)
Mar 17, 2006	4.717	4.734	4.717	4.734	7,576	+0.00(+0.08%)
Mar 16, 2006	4.730	4.730	4.730	4.730	2,576	-0.00(-0.08%)
Mar 15, 2006	4.793	4.793	4.734	4.734	6,581	-0.05(-1.01%)
Mar 14, 2006	4.760	4.783	4.760	4.783	3,092	+0.02(+0.49%)
Mar 13, 2006	4.783	4.783	4.760	4.760	2,071	+0.00(+0.04%)
Mar 10, 2006	4.758	4.758	4.758	4.758	2,061	-0.07(-1.53%)
Mar 09, 2006	4.831	4.831	4.831	4.831	0	+0.00(+0.00%)
Mar 08, 2006	4.868	4.868	4.831	4.831	2,319	+0.02(+0.44%)
Mar 07, 2006	4.872	4.872	4.777	4.810	6,818	-0.06(-1.27%)
Mar 06, 2006	4.872	4.872	4.872	4.872	0	+0.00(+0.00%)
Mar 03, 2006	4.763	4.872	4.763	4.872	2,726	+0.02(+0.44%)
Mar 02, 2006	4.851	4.851	4.851	4.851	0	+0.00(+0.00%)
Mar 01, 2006	4.851	4.851	4.851	4.851	4,128	+0.09(+1.96%)
Feb 28, 2006	4.814	4.760	4.758	4.758	4,133	-0.06(-1.17%)
Feb 27, 2006	4.826	4.826	4.758	4.814	13,920	-0.03(-0.69%)
Feb 24, 2006	4.847	4.847	4.847	4.847	2,381	-0.06(-1.29%)
Feb 23, 2006	4.831	4.911	4.802	4.911	6,184	+0.04(+0.83%)
Feb 22, 2006	4.879	4.907	4.870	4.870	16,234	-0.04(-0.75%)
Feb 21, 2006	4.851	4.907	4.851	4.907	8,256	+0.04(+0.79%)
Feb 17, 2006	4.857	4.869	4.853	4.869	2,216	-0.00(-0.03%)
Feb 16, 2006	4.870	4.870	4.870	4.870	2,576	+0.00(+0.00%)
Feb 15, 2006	4.870	4.870	4.870	4.870	0	+0.00(+0.00%)
Feb 14, 2006	4.938	4.938	4.870	4.870	2,597	-0.00(-0.08%)
Feb 13, 2006	4.882	4.882	4.874	4.874	1,030	-0.01(-0.13%)
Feb 10, 2006	4.872	4.881	4.872	4.881	1,582	-0.07(-1.36%)
Feb 09, 2006	4.948	4.948	4.948	4.948	0	+0.00(+0.00%)
Feb 08, 2006	4.956	4.956	4.948	4.948	2,061	+0.07(+1.44%)
Feb 07, 2006	4.877	4.877	4.877	4.877	0	+0.00(+0.00%)
Feb 06, 2006	4.877	4.877	4.877	4.877	0	+0.00(+0.00%)
Feb 03, 2006	4.921	4.921	4.877	4.877	2,190	-0.07(-1.38%)
Feb 02, 2006	4.946	4.946	4.946	4.946	515	+0.09(+1.88%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.