Rgc Resources Inc (NQ: RGCO )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	5.433	5.433	5.433	5.433	1,077	+0.00(+0.00%)
Apr 27, 2007	5.433	5.433	5.433	5.433	0	+0.00(+0.00%)
Apr 26, 2007	5.433	5.433	5.433	5.433	1,695	+0.08(+1.52%)
Apr 25, 2007	5.351	5.351	5.351	5.351	1,561	+0.02(+0.29%)
Apr 24, 2007	5.410	5.410	5.336	5.336	5,406	-0.05(-0.90%)
Apr 23, 2007	5.452	5.452	5.346	5.384	9,096	-0.06(-1.07%)
Apr 20, 2007	5.444	5.444	5.443	5.443	4,133	+0.01(+0.18%)
Apr 19, 2007	5.433	5.433	5.431	5.433	2,262	+0.00(+0.00%)
Apr 18, 2007	5.433	5.433	5.433	5.433	0	+0.00(+0.00%)
Apr 17, 2007	5.433	5.433	5.421	5.433	3,818	+0.03(+0.54%)
Apr 16, 2007	5.342	5.404	5.336	5.404	3,092	+0.02(+0.32%)
Apr 13, 2007	5.336	5.386	5.336	5.386	8,627	-0.05(-0.86%)
Apr 12, 2007	5.375	5.433	5.375	5.433	1,190	+0.08(+1.54%)
Apr 11, 2007	5.350	5.350	5.350	5.350	901	+0.03(+0.64%)
Apr 10, 2007	5.431	5.433	5.316	5.316	2,319	+0.00(+0.00%)
Apr 09, 2007	5.443	5.443	5.307	5.316	2,850	-0.12(-2.19%)
Apr 05, 2007	5.309	5.452	5.309	5.435	4,540	+0.00(+0.05%)
Apr 04, 2007	5.316	5.433	5.316	5.433	2,185	-0.14(-2.47%)
Apr 03, 2007	5.365	5.571	5.316	5.571	5,751	+0.14(+2.54%)
Apr 02, 2007	5.402	5.627	5.402	5.433	9,611	-0.07(-1.23%)
Mar 30, 2007	5.499	5.501	5.417	5.501	3,097	-0.07(-1.22%)
Mar 29, 2007	5.569	5.569	5.569	5.569	1,546	+0.16(+2.89%)
Mar 28, 2007	5.412	5.412	5.412	5.412	0	+0.00(+0.00%)
Mar 27, 2007	5.431	5.431	5.412	5.412	2,061	-0.02(-0.31%)
Mar 26, 2007	5.464	5.464	5.429	5.429	2,061	+0.09(+1.75%)
Mar 23, 2007	5.363	5.373	5.328	5.336	6,560	-0.21(-3.81%)
Mar 22, 2007	5.353	5.547	5.353	5.547	3,607	+0.22(+4.12%)
Mar 21, 2007	5.163	5.328	5.101	5.328	13,915	+0.13(+2.46%)
Mar 20, 2007	5.173	5.208	5.173	5.200	4,123	-0.15(-2.86%)
Mar 19, 2007	5.353	5.353	5.346	5.353	1,546	+0.00(+0.00%)
Mar 16, 2007	5.152	5.353	5.142	5.353	4,772	+0.21(+4.11%)
Mar 15, 2007	5.142	5.142	5.142	5.142	0	+0.00(+0.00%)
Mar 14, 2007	5.142	5.142	5.142	5.142	0	+0.00(+0.00%)
Mar 13, 2007	5.142	5.142	5.142	5.142	0	+0.00(+0.00%)
Mar 12, 2007	5.142	5.142	5.142	5.142	618	+0.05(+0.95%)
Mar 09, 2007	5.093	5.093	5.093	5.093	525	+0.02(+0.31%)
Mar 08, 2007	5.051	5.078	5.051	5.078	1,396	-0.13(-2.42%)
Mar 07, 2007	5.060	5.225	5.060	5.204	2,834	+0.09(+1.81%)
Mar 06, 2007	5.111	5.111	5.111	5.111	3,241	+0.05(+1.08%)
Mar 05, 2007	5.056	5.056	5.056	5.056	515	-0.18(-3.41%)
Mar 02, 2007	5.235	5.235	5.235	5.235	0	+0.00(+0.00%)
Mar 01, 2007	5.099	5.235	5.051	5.235	7,220	+0.11(+2.12%)
Feb 28, 2007	5.132	5.132	5.126	5.126	1,546	-0.10(-1.97%)
Feb 27, 2007	5.301	5.301	5.229	5.229	2,576	+0.01(+0.26%)
Feb 26, 2007	5.115	5.216	5.115	5.216	5,834	+0.09(+1.74%)
Feb 23, 2007	5.115	5.186	5.115	5.126	4,391	-0.03(-0.53%)
Feb 22, 2007	5.214	5.216	5.122	5.153	6,906	-0.05(-0.90%)
Feb 21, 2007	5.152	5.200	5.152	5.200	1,546	+0.06(+1.13%)
Feb 20, 2007	5.110	5.152	5.110	5.142	5,493	+0.00(+0.00%)
Feb 16, 2007	5.144	5.144	5.142	5.142	6,772	+0.07(+1.42%)
Feb 15, 2007	5.070	5.070	5.070	5.070	0	+0.00(+0.00%)
Feb 14, 2007	5.186	5.200	5.060	5.070	7,400	+0.02(+0.33%)
Feb 13, 2007	5.140	5.159	5.045	5.053	8,529	-0.07(-1.31%)
Feb 12, 2007	5.101	5.120	5.101	5.120	5,741	+0.07(+1.42%)
Feb 09, 2007	5.049	5.049	5.049	5.049	0	+0.00(+0.00%)
Feb 08, 2007	5.196	5.196	5.049	5.049	2,855	-0.15(-2.85%)
Feb 07, 2007	5.190	5.200	5.190	5.197	11,853	+0.04(+0.73%)
Feb 06, 2007	5.122	5.159	5.049	5.159	10,256	+0.04(+0.80%)
Feb 05, 2007	5.045	5.120	5.045	5.119	1,546	+0.06(+1.23%)
Feb 02, 2007	5.122	5.122	5.056	5.056	2,174	+0.06(+1.28%)

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.