Rgc Resources Inc (NQ: RGCO )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	7.786	7.786	7.786	7.786	235	-0.01(-0.16%)
Apr 27, 2012	7.799	7.803	7.757	7.799	2,021	+0.07(+0.88%)
Apr 26, 2012	7.697	7.803	7.697	7.731	4,735	+0.07(+0.94%)
Apr 25, 2012	7.791	7.791	7.659	7.659	2,820	-0.11(-1.37%)
Apr 24, 2012	7.680	7.765	7.565	7.765	10,891	+0.09(+1.22%)
Apr 23, 2012	7.671	7.671	7.497	7.671	12,928	-0.00(-0.06%)
Apr 20, 2012	7.527	7.731	7.489	7.676	10,942	+0.16(+2.15%)
Apr 19, 2012	7.774	7.871	7.514	7.514	33,766	-0.26(-3.29%)
Apr 18, 2012	7.727	7.829	7.723	7.769	5,229	-0.06(-0.71%)
Apr 17, 2012	7.603	7.829	7.603	7.825	8,862	+0.27(+3.61%)
Apr 16, 2012	7.489	7.650	7.489	7.552	27,444	-0.02(-0.28%)
Apr 13, 2012	7.650	7.659	7.557	7.574	4,702	-0.04(-0.57%)
Apr 12, 2012	7.659	7.744	7.480	7.617	3,807	-0.07(-0.87%)
Apr 11, 2012	7.399	7.825	7.367	7.684	13,224	+0.43(+5.89%)
Apr 10, 2012	7.412	7.581	7.257	7.257	18,021	+0.05(+0.70%)
Apr 09, 2012	7.396	7.396	7.206	7.206	12,228	-0.19(-2.51%)
Apr 05, 2012	7.476	7.530	7.391	7.391	15,599	-0.07(-0.99%)
Apr 04, 2012	7.644	7.644	7.366	7.465	7,664	-0.12(-1.64%)
Apr 03, 2012	7.918	7.918	7.589	7.589	32,766	-0.35(-4.40%)
Apr 02, 2012	7.728	7.952	7.686	7.939	13,809	+0.19(+2.45%)
Mar 30, 2012	7.669	7.749	7.669	7.749	11,033	+0.13(+1.66%)
Mar 29, 2012	7.467	7.665	7.422	7.623	11,420	+0.15(+2.03%)
Mar 28, 2012	7.455	7.518	7.383	7.471	16,259	+0.03(+0.34%)
Mar 27, 2012	7.686	7.749	7.434	7.446	24,111	-0.21(-2.70%)
Mar 26, 2012	7.471	7.733	7.442	7.653	17,693	+0.26(+3.47%)
Mar 23, 2012	7.396	7.466	7.383	7.396	5,071	-0.17(-2.23%)
Mar 22, 2012	7.438	7.564	7.375	7.564	7,367	+0.10(+1.30%)
Mar 21, 2012	7.341	7.484	7.341	7.467	9,979	+0.02(+0.28%)
Mar 20, 2012	7.412	7.455	7.278	7.446	3,561	-0.08(-1.12%)
Mar 19, 2012	7.434	7.530	7.295	7.530	21,730	+0.15(+2.00%)
Mar 16, 2012	7.577	7.703	7.265	7.383	53,497	-0.22(-2.93%)
Mar 15, 2012	7.585	7.711	7.396	7.606	21,003	+0.09(+1.18%)
Mar 14, 2012	7.720	7.855	7.471	7.518	15,689	-0.32(-4.03%)
Mar 13, 2012	7.476	7.834	7.476	7.834	16,060	+0.37(+4.91%)
Mar 12, 2012	7.429	7.518	7.282	7.467	11,085	-0.11(-1.50%)
Mar 09, 2012	7.855	8.011	7.581	7.581	32,728	-0.26(-3.33%)
Mar 08, 2012	7.661	8.221	7.653	7.842	20,495	+0.09(+1.20%)
Mar 07, 2012	7.619	7.749	7.387	7.749	17,233	+0.48(+6.67%)
Mar 06, 2012	7.265	7.265	7.265	7.265	237	-0.32(-4.17%)
Mar 01, 2012	7.581	7.581	7.581	7.581	6,410	+0.08(+1.11%)
Feb 29, 2012	7.387	7.741	7.370	7.498	3,442	+0.14(+1.85%)
Feb 28, 2012	7.476	7.476	7.174	7.362	38,956	-0.11(-1.54%)
Feb 27, 2012	7.497	7.497	7.476	7.477	2,267	+0.00(+0.01%)
Feb 24, 2012	7.476	7.476	7.476	7.476	1,187	-0.05(-0.62%)
Feb 23, 2012	7.497	7.645	7.476	7.522	2,512	+0.03(+0.45%)
Feb 22, 2012	7.522	7.522	7.476	7.488	2,611	-0.02(-0.22%)
Feb 21, 2012	7.581	7.589	7.501	7.505	9,865	-0.05(-0.61%)
Feb 17, 2012	7.539	7.644	7.522	7.551	5,527	-0.03(-0.39%)
Feb 16, 2012	7.523	7.581	7.523	7.581	3,257	+0.06(+0.78%)
Feb 15, 2012	7.522	7.522	7.522	7.522	474	-0.02(-0.22%)
Feb 14, 2012	7.581	7.581	7.509	7.539	3,480	-0.11(-1.43%)
Feb 13, 2012	7.648	7.648	7.648	7.648	712	+0.07(+0.89%)
Feb 10, 2012	7.711	7.711	7.497	7.581	12,109	-0.19(-2.44%)
Feb 09, 2012	7.623	7.770	7.619	7.770	8,528	+0.27(+3.65%)
Feb 07, 2012	7.497	7.497	7.497	7.497	1,424	-0.08(-1.11%)
Feb 06, 2012	7.594	7.594	7.581	7.581	5,446	-0.13(-1.64%)
Feb 03, 2012	7.686	7.707	7.686	7.707	1,123	-0.08(-1.08%)
Feb 02, 2012	7.674	7.792	7.560	7.792	2,507	+0.17(+2.27%)
Feb 01, 2012	7.686	7.686	7.581	7.619	10,732	+0.08(+1.06%)
Jan 30, 2012	7.539	7.539	7.539	7.539	0	-0.15(-1.92%)
Jan 27, 2012	7.682	7.686	7.497	7.686	5,309	+0.00(+0.00%)
Jan 25, 2012	7.686	7.686	7.686	7.686	2,374	+0.11(+1.39%)
Jan 24, 2012	7.623	7.678	7.581	7.581	1,448	-0.10(-1.32%)
Jan 23, 2012	7.585	7.682	7.585	7.682	949	-0.02(-0.27%)
Jan 20, 2012	7.686	7.749	7.674	7.703	7,111	+0.03(+0.44%)
Jan 19, 2012	7.682	7.686	7.539	7.669	3,656	+0.13(+1.73%)
Jan 18, 2012	7.506	7.539	7.476	7.539	6,014	-0.15(-1.92%)
Jan 17, 2012	7.564	7.686	7.564	7.686	3,799	+0.14(+1.84%)
Jan 13, 2012	7.547	7.547	7.547	7.547	2,374	-0.00(-0.06%)
Jan 12, 2012	7.648	7.648	7.551	7.551	1,424	-0.03(-0.44%)
Jan 11, 2012	7.665	7.716	7.585	7.585	5,570	-0.05(-0.63%)
Jan 10, 2012	7.621	7.634	7.508	7.634	6,472	+0.08(+1.10%)
Jan 09, 2012	7.529	7.563	7.529	7.550	6,137	-0.08(-1.09%)
Jan 06, 2012	7.634	7.717	7.625	7.634	4,315	-0.00(-0.00%)
Jan 05, 2012	7.625	7.634	7.625	7.634	719	+0.06(+0.83%)
Jan 04, 2012	7.609	7.613	7.554	7.571	7,911	+0.17(+2.25%)
Dec 30, 2011	7.538	7.538	7.404	7.404	719	-0.09(-1.22%)
Dec 29, 2011	7.250	7.558	7.250	7.496	2,637	+0.01(+0.20%)
Dec 28, 2011	7.417	7.579	7.300	7.481	6,813	+0.05(+0.70%)
Dec 27, 2011	7.425	7.609	7.150	7.429	12,104	+0.00(+0.06%)
Dec 23, 2011	7.371	7.479	7.371	7.425	4,315	-0.16(-2.14%)
Dec 21, 2011	7.571	7.588	7.408	7.588	4,022	+0.05(+0.72%)
Dec 20, 2011	7.588	7.593	7.358	7.533	1,438	+0.03(+0.38%)
Dec 19, 2011	7.488	7.505	7.392	7.505	17,248	+0.15(+2.00%)
Dec 16, 2011	7.354	7.425	7.342	7.358	11,008	-0.01(-0.17%)
Dec 15, 2011	7.433	7.433	7.304	7.371	8,603	-0.14(-1.83%)
Dec 14, 2011	7.442	7.533	7.442	7.508	1,198	+0.03(+0.33%)
Dec 13, 2011	7.554	7.609	7.421	7.483	15,359	-0.02(-0.22%)
Dec 12, 2011	7.500	7.500	7.500	7.500	2,397	+0.00(+0.01%)
Dec 09, 2011	7.425	7.504	7.421	7.500	7,167	+0.02(+0.33%)
Dec 08, 2011	7.508	7.521	7.475	7.475	2,752	-0.04(-0.55%)
Dec 07, 2011	7.533	7.533	7.517	7.517	2,637	+0.01(+0.11%)
Dec 06, 2011	7.500	7.592	7.421	7.508	4,842	+0.01(+0.11%)
Dec 05, 2011	7.609	7.610	7.500	7.500	7,486	-0.02(-0.22%)
Dec 02, 2011	7.500	7.592	7.488	7.517	3,456	-0.10(-1.26%)
Dec 01, 2011	7.617	7.730	7.592	7.613	16,699	+0.06(+0.83%)
Nov 30, 2011	7.204	7.618	7.204	7.550	2,409	-0.11(-1.47%)
Nov 25, 2011	7.625	7.663	7.663	7.663	5,993	+0.16(+2.17%)
Nov 23, 2011	7.671	7.671	7.467	7.500	3,715	+0.01(+0.11%)
Nov 22, 2011	7.492	7.508	7.492	7.492	1,438	-0.01(-0.17%)
Nov 21, 2011	7.513	7.513	7.504	7.504	719	-0.05(-0.62%)
Nov 18, 2011	7.513	7.575	7.508	7.551	8,611	+0.02(+0.29%)
Nov 17, 2011	7.496	7.675	7.496	7.529	10,819	+0.03(+0.45%)
Nov 16, 2011	7.496	7.496	7.496	7.496	719	-0.08(-0.99%)
Nov 15, 2011	7.513	7.575	7.508	7.571	10,703	+0.06(+0.83%)
Nov 11, 2011	7.679	7.508	7.508	7.508	7,191	-0.09(-1.15%)
Nov 10, 2011	7.880	7.880	7.538	7.596	10,260	-0.22(-2.87%)
Nov 09, 2011	7.717	7.842	7.717	7.821	3,483	+0.10(+1.29%)
Nov 08, 2011	7.721	7.721	7.721	7.721	958	-0.04(-0.54%)
Nov 07, 2011	7.742	7.880	7.730	7.763	4,391	-0.02(-0.27%)
Nov 04, 2011	7.759	7.813	7.742	7.784	2,397	-0.03(-0.43%)
Nov 03, 2011	7.846	7.846	7.721	7.817	3,111	-0.09(-1.11%)
Nov 02, 2011	7.800	8.005	7.717	7.905	9,028	+0.05(+0.69%)
Nov 01, 2011	7.725	7.992	7.725	7.850	12,504	+0.36(+4.79%)
Oct 31, 2011	7.538	7.538	7.492	7.492	6,192	-0.02(-0.33%)
Oct 27, 2011	7.759	7.516	7.516	7.516	5,753	-0.06(-0.78%)
Oct 26, 2011	7.513	7.613	7.508	7.575	6,563	-0.03(-0.44%)
Oct 25, 2011	7.604	7.609	7.604	7.609	553	-0.00(-0.05%)
Oct 24, 2011	7.558	7.613	7.550	7.613	5,959	+0.06(+0.83%)
Oct 21, 2011	7.700	7.700	7.550	7.550	4,195	-0.06(-0.82%)
Oct 20, 2011	7.609	7.613	7.500	7.613	9,054	+0.05(+0.66%)
Oct 19, 2011	7.521	7.563	7.521	7.563	479	-0.05(-0.66%)
Oct 18, 2011	7.538	7.789	7.508	7.613	7,129	+0.11(+1.44%)
Oct 17, 2011	7.525	7.550	7.504	7.504	1,102	-0.29(-3.74%)
Oct 14, 2011	7.871	7.875	7.491	7.796	3,361	+0.00(+0.00%)
Oct 13, 2011	7.558	7.796	7.538	7.796	2,414	+0.28(+3.72%)
Oct 12, 2011	7.659	7.663	7.508	7.517	9,694	-0.07(-0.88%)
Oct 11, 2011	7.695	7.695	7.584	7.584	5,340	-0.10(-1.34%)
Oct 10, 2011	7.790	7.790	7.687	7.687	725	+0.05(+0.70%)
Oct 07, 2011	7.712	7.716	7.617	7.633	7,694	-0.07(-0.97%)
Oct 06, 2011	7.732	7.732	7.707	7.707	1,693	-0.14(-1.84%)
Oct 05, 2011	7.683	7.893	7.646	7.852	4,033	+0.14(+1.88%)
Oct 04, 2011	7.707	7.708	7.707	7.708	967	+0.00(+0.00%)
Oct 03, 2011	7.798	7.852	7.687	7.707	12,214	+0.05(+0.59%)
Sep 30, 2011	7.848	7.848	7.662	7.662	1,272	-0.14(-1.85%)
Sep 28, 2011	7.840	7.807	7.807	7.807	1,451	+0.01(+0.16%)
Sep 27, 2011	7.646	7.848	7.646	7.794	3,145	+0.15(+1.95%)
Sep 23, 2011	7.707	7.646	7.646	7.646	5,565	-0.02(-0.22%)
Sep 22, 2011	7.650	7.848	7.650	7.662	6,177	-0.09(-1.12%)
Sep 21, 2011	7.831	7.836	7.749	7.749	2,419	-0.08(-1.06%)
Sep 20, 2011	7.831	7.831	7.831	7.831	241	-0.02(-0.26%)
Sep 19, 2011	7.873	7.873	7.650	7.852	2,903	-0.07(-0.84%)
Sep 16, 2011	7.852	7.918	7.852	7.918	2,712	+0.15(+1.97%)
Sep 14, 2011	7.765	7.765	7.765	7.765	0	-0.03(-0.37%)
Sep 13, 2011	7.476	7.902	7.476	7.794	13,281	+0.32(+4.31%)
Sep 12, 2011	7.484	7.646	7.447	7.472	13,802	-0.12(-1.58%)
Sep 09, 2011	7.707	7.765	7.584	7.592	3,498	-0.03(-0.43%)
Sep 08, 2011	7.893	7.893	7.596	7.625	6,654	-0.09(-1.13%)
Sep 07, 2011	7.951	7.951	7.612	7.712	8,127	+0.07(+0.86%)
Sep 06, 2011	7.951	7.951	7.646	7.646	21,080	-0.26(-3.28%)
Sep 02, 2011	7.650	8.059	7.650	7.905	5,221	+0.43(+5.71%)
Sep 01, 2011	7.431	7.478	7.036	7.478	31,940	+0.24(+3.37%)
Aug 30, 2011	7.437	7.234	7.234	7.234	19,357	-0.12(-1.66%)
Aug 29, 2011	7.377	7.460	7.232	7.356	15,205	-0.02(-0.28%)
Aug 26, 2011	7.086	7.379	6.838	7.377	17,712	+0.32(+4.58%)
Aug 25, 2011	7.117	7.129	7.054	7.054	3,871	-0.06(-0.91%)
Aug 24, 2011	6.978	7.429	6.933	7.119	5,342	+0.19(+2.74%)
Aug 23, 2011	6.928	6.928	6.928	6.928	967	-0.20(-2.81%)
Aug 19, 2011	7.228	7.129	7.129	7.129	7,743	-0.10(-1.43%)
Aug 18, 2011	7.123	7.232	6.831	7.232	5,323	-0.09(-1.27%)
Aug 17, 2011	7.232	7.325	7.232	7.325	2,903	+0.00(+0.03%)
Aug 16, 2011	7.323	7.323	7.323	7.323	967	-0.01(-0.11%)
Aug 15, 2011	7.026	7.648	6.980	7.331	39,901	+0.34(+4.82%)
Aug 12, 2011	7.024	7.024	6.915	6.994	9,974	+0.15(+2.21%)
Aug 11, 2011	6.767	6.897	6.767	6.843	8,328	+0.08(+1.11%)
Aug 10, 2011	6.774	6.774	6.767	6.767	2,105	-0.01(-0.09%)
Aug 09, 2011	6.766	6.916	6.622	6.774	19,841	-0.12(-1.71%)
Aug 08, 2011	6.612	6.891	6.612	6.891	20,528	+0.02(+0.24%)
Aug 05, 2011	6.881	6.881	6.612	6.875	3,702	-0.05(-0.66%)
Aug 04, 2011	6.920	6.920	6.742	6.920	13,352	+0.15(+2.17%)
Aug 03, 2011	6.755	6.819	6.755	6.774	1,451	+0.11(+1.66%)
Aug 02, 2011	6.813	6.868	6.663	6.663	2,550	-0.08(-1.21%)
Aug 01, 2011	6.751	6.902	6.722	6.745	16,928	+0.09(+1.37%)
Jul 29, 2011	6.690	6.716	6.643	6.654	4,355	-0.03(-0.51%)
Jul 28, 2011	6.654	6.886	6.565	6.688	9,891	+0.04(+0.64%)
Jul 27, 2011	6.722	6.730	6.645	6.645	5,105	-0.04(-0.59%)
Jul 26, 2011	6.513	6.796	6.511	6.685	42,698	+0.14(+2.21%)
Jul 25, 2011	6.513	6.559	6.439	6.540	20,649	+0.03(+0.44%)
Jul 22, 2011	6.561	6.596	6.509	6.511	6,775	-0.07(-1.04%)
Jul 21, 2011	6.590	6.590	6.579	6.579	1,935	-0.01(-0.19%)
Jul 20, 2011	6.512	6.592	6.512	6.592	1,074	+0.08(+1.27%)
Jul 19, 2011	6.509	6.509	6.509	6.509	1,451	-0.01(-0.10%)
Jul 18, 2011	6.600	6.600	6.509	6.515	1,950	-0.09(-1.35%)
Jul 15, 2011	6.604	6.604	6.604	6.604	1,785	+0.06(+0.98%)
Jul 14, 2011	6.519	6.540	6.513	6.540	8,120	+0.03(+0.48%)
Jul 13, 2011	6.509	6.629	6.509	6.509	19,812	+0.04(+0.64%)
Jul 12, 2011	6.484	6.484	6.439	6.468	3,057	+0.02(+0.29%)
Jul 11, 2011	6.439	6.515	6.439	6.449	8,316	+0.01(+0.16%)
Jul 08, 2011	6.357	6.500	6.357	6.439	22,097	+0.07(+1.12%)
Jul 07, 2011	6.613	6.813	6.137	6.368	235,770	-0.48(-6.99%)
Jul 06, 2011	6.813	6.846	6.568	6.846	2,274	+0.23(+3.43%)
Jul 05, 2011	6.584	6.695	6.574	6.619	3,404	-0.07(-1.07%)
Jul 01, 2011	6.641	6.848	6.513	6.690	54,673	+0.04(+0.54%)
Jun 30, 2011	6.541	6.655	6.541	6.655	4,158	+0.19(+2.86%)
Jun 28, 2011	6.406	6.470	6.470	6.470	69,466	+0.01(+0.19%)
Jun 27, 2011	6.419	6.457	6.363	6.457	27,317	+0.06(+0.93%)
Jun 24, 2011	6.643	6.746	6.351	6.398	37,692	-0.13(-2.03%)
Jun 23, 2011	6.644	6.644	6.417	6.531	68,943	+0.07(+1.11%)
Jun 22, 2011	6.678	6.678	6.382	6.460	30,159	-0.20(-3.03%)
Jun 21, 2011	6.817	7.003	6.661	6.661	2,313	+0.01(+0.12%)
Jun 20, 2011	6.682	6.688	6.654	6.654	2,695	-0.19(-2.72%)
Jun 17, 2011	6.758	6.840	6.705	6.840	1,995	+0.07(+1.06%)
Jun 16, 2011	6.662	6.834	6.643	6.768	27,732	+0.12(+1.85%)
Jun 15, 2011	6.672	6.672	6.646	6.646	2,103	-0.01(-0.12%)
Jun 14, 2011	6.676	6.676	6.654	6.654	4,456	-0.29(-4.18%)
Jun 13, 2011	6.648	6.944	6.648	6.944	5,532	+0.11(+1.62%)
Jun 10, 2011	6.746	6.848	6.746	6.834	5,870	+0.15(+2.23%)
Jun 08, 2011	6.684	6.684	6.684	6.684	6,848	-0.03(-0.46%)
Jun 06, 2011	6.666	6.715	6.715	6.715	3,913	+0.06(+0.89%)
Jun 03, 2011	6.656	6.656	6.656	6.656	489	-0.10(-1.42%)
May 24, 2011	6.746	6.751	6.746	6.751	4,779	+0.05(+0.79%)
May 23, 2011	6.950	6.950	6.699	6.699	1,012	-0.25(-3.62%)
May 20, 2011	6.950	6.950	6.950	6.950	719	+0.20(+3.03%)
May 19, 2011	6.899	6.909	6.746	6.746	3,634	+0.01(+0.15%)
May 17, 2011	6.735	6.735	6.735	6.735	2,935	+0.12(+1.79%)
May 16, 2011	6.617	6.617	6.617	6.617	978	-0.00(-0.02%)
May 13, 2011	6.848	6.848	6.541	6.618	11,310	-0.33(-4.69%)
May 12, 2011	6.848	6.944	6.848	6.944	3,214	+0.17(+2.47%)
May 11, 2011	7.030	7.030	6.775	6.776	2,646	-0.03(-0.45%)
May 10, 2011	6.819	6.829	6.789	6.807	5,870	-0.01(-0.18%)
May 09, 2011	6.850	6.850	6.819	6.819	4,055	-0.03(-0.48%)
May 06, 2011	6.854	6.854	6.852	6.852	978	-0.00(-0.00%)
May 04, 2011	6.852	6.852	6.852	6.852	5,870	-0.00(-0.06%)
May 03, 2011	6.919	6.919	6.856	6.856	1,467	+0.00(+0.06%)

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.