Rgc Resources Inc (NQ: RGCO )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	19.17	19.38	18.96	19.19	4,313	-0.23(-1.17%)
Apr 28, 2022	19.22	19.41	18.96	19.41	3,060	+0.32(+1.67%)
Apr 27, 2022	19.05	19.47	19.05	19.10	3,274	-0.11(-0.59%)
Apr 26, 2022	19.15	19.21	19.04	19.21	4,148	+0.07(+0.37%)
Apr 25, 2022	19.61	19.61	18.97	19.14	11,589	-0.43(-2.18%)
Apr 22, 2022	19.70	19.72	19.45	19.56	6,374	-0.31(-1.54%)
Apr 21, 2022	20.26	20.26	19.68	19.87	23,091	-0.17(-0.85%)
Apr 20, 2022	19.54	20.22	19.48	20.04	7,609	+0.56(+2.87%)
Apr 19, 2022	19.78	19.78	19.35	19.48	11,450	+0.11(+0.57%)
Apr 18, 2022	19.76	19.76	19.29	19.37	11,129	-0.28(-1.41%)
Apr 14, 2022	19.58	20.31	19.57	19.65	5,893	-0.27(-1.35%)
Apr 13, 2022	19.57	19.91	19.49	19.91	6,771	+0.35(+1.77%)
Apr 12, 2022	19.80	19.81	19.44	19.57	6,731	-0.38(-1.93%)
Apr 11, 2022	20.14	20.14	19.87	19.95	9,545	-0.17(-0.87%)
Apr 08, 2022	19.99	20.13	19.75	20.13	9,327	-0.04(-0.18%)
Apr 07, 2022	20.00	20.16	20.00	20.16	1,818	+0.23(+1.15%)
Apr 06, 2022	19.84	19.93	19.73	19.93	11,689	+0.34(+1.73%)
Apr 05, 2022	19.67	19.79	19.59	19.59	3,114	-0.26(-1.29%)
Apr 04, 2022	19.93	20.00	19.67	19.85	1,593	-0.08(-0.41%)
Apr 01, 2022	19.62	19.99	19.61	19.93	10,453	+0.13(+0.64%)
Mar 31, 2022	19.43	19.84	19.43	19.81	3,280	+0.31(+1.61%)
Mar 30, 2022	19.56	19.56	19.39	19.49	4,220	+0.15(+0.76%)
Mar 29, 2022	19.20	19.88	19.00	19.35	3,418	-0.01(-0.05%)
Mar 28, 2022	19.22	19.39	19.03	19.36	13,564	+0.28(+1.49%)
Mar 25, 2022	19.39	19.60	19.07	19.07	9,890	-0.47(-2.39%)
Mar 24, 2022	19.53	19.59	19.29	19.54	3,453	+0.08(+0.42%)
Mar 23, 2022	19.59	19.91	19.26	19.46	11,675	-0.51(-2.57%)
Mar 22, 2022	19.91	20.00	19.80	19.97	11,836	-0.07(-0.37%)
Mar 21, 2022	20.10	20.39	19.92	20.04	3,944	-0.04(-0.18%)
Mar 18, 2022	19.89	20.08	19.89	20.08	3,271	+0.19(+0.97%)
Mar 17, 2022	19.97	20.09	19.83	19.89	4,291	-0.29(-1.45%)
Mar 16, 2022	19.92	20.40	19.80	20.18	4,680	+0.24(+1.19%)
Mar 15, 2022	20.07	20.07	19.92	19.94	2,786	-0.09(-0.46%)
Mar 14, 2022	20.53	20.53	19.90	20.03	2,072	-0.22(-1.06%)
Mar 11, 2022	20.14	20.56	20.14	20.25	3,704	+0.15(+0.75%)
Mar 10, 2022	19.74	20.50	19.74	20.10	4,175	-0.14(-0.68%)
Mar 09, 2022	20.46	20.46	20.17	20.24	3,220	-0.31(-1.52%)
Mar 08, 2022	20.02	20.55	20.02	20.55	5,608	+0.66(+3.32%)
Mar 07, 2022	19.83	20.04	19.66	19.89	8,006	-0.14(-0.69%)
Mar 04, 2022	19.46	20.03	19.46	20.03	2,174	+0.14(+0.71%)
Mar 03, 2022	19.70	20.13	19.27	19.88	9,020	+0.04(+0.18%)
Mar 02, 2022	19.98	19.99	19.24	19.85	6,748	-0.21(-1.03%)
Mar 01, 2022	19.95	20.17	19.95	20.05	2,747	-0.08(-0.41%)
Feb 28, 2022	20.21	20.21	19.82	20.14	12,393	+0.34(+1.71%)
Feb 25, 2022	18.95	19.95	18.75	19.80	9,582	+1.03(+5.47%)
Feb 24, 2022	18.74	18.99	18.64	18.77	12,494	-0.23(-1.21%)
Feb 23, 2022	19.54	19.54	18.59	19.00	36,330	-0.60(-3.04%)
Feb 22, 2022	19.92	19.92	19.52	19.59	9,699	-0.32(-1.61%)
Feb 18, 2022				19.92	0	+0.01(+0.06%)
Feb 17, 2022	20.08	20.29	19.90	19.90	1,657	-0.52(-2.53%)
Feb 16, 2022	20.55	20.55	19.59	20.42	6,331	+0.21(+1.04%)
Feb 15, 2022	19.75	20.46	19.53	20.21	21,658	+0.65(+3.33%)
Feb 14, 2022	19.70	19.80	19.52	19.56	8,094	-0.13(-0.65%)
Feb 11, 2022	19.70	19.70	19.54	19.69	3,769	+0.16(+0.80%)
Feb 10, 2022	19.59	19.91	19.53	19.53	11,601	-0.17(-0.88%)
Feb 09, 2022	20.43	20.43	19.70	19.70	6,675	-0.03(-0.16%)
Feb 08, 2022	19.89	20.55	19.66	19.74	10,054	-0.21(-1.03%)
Feb 07, 2022	20.21	20.25	19.91	19.94	19,468	-0.15(-0.73%)
Feb 04, 2022	20.17	20.69	19.93	20.09	13,087	-0.08(-0.41%)
Feb 03, 2022	20.30		20.17	20.17	14,379	-0.27(-1.34%)
Feb 02, 2022	20.58	20.76	20.38	20.45	6,608	-0.40(-1.93%)

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.