Rgc Resources Inc (NQ: RGCO )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	23.08	23.66	22.67	22.93	36,065	+0.12(+0.53%)
Jun 29, 2017	22.41	22.98	21.94	22.81	26,051	+0.26(+1.15%)
Jun 28, 2017	22.16	22.90	22.15	22.55	19,966	+0.22(+0.98%)
Jun 27, 2017	22.22	22.37	21.33	22.33	33,154	+0.30(+1.36%)
Jun 26, 2017	20.56	23.34	20.56	22.03	51,841	+1.59(+7.80%)
Jun 23, 2017	19.40	21.14	18.84	20.44	784,826	-0.33(-1.60%)
Jun 22, 2017	20.83	21.57	20.66	20.77	27,218	-0.80(-3.71%)
Jun 21, 2017	21.64	21.86	20.32	21.57	35,958	+0.29(+1.37%)
Jun 20, 2017	21.44	21.83	20.16	21.28	28,620	-0.15(-0.72%)
Jun 19, 2017	21.29	21.86	21.24	21.44	18,895	-0.42(-1.93%)
Jun 16, 2017	22.33	22.33	21.27	21.86	15,834	+0.00(+0.00%)
Jun 15, 2017	21.61	22.62	21.53	21.86	22,151	+0.06(+0.26%)
Jun 14, 2017	21.86	22.61	21.27	21.80	25,517	+0.11(+0.52%)
Jun 13, 2017	25.90	25.90	21.31	21.69	27,096	+0.22(+1.02%)
Jun 12, 2017	21.55	21.85	21.22	21.47	17,879	-0.06(-0.30%)
Jun 09, 2017	22.06	23.00	21.18	21.53	20,575	-0.52(-2.35%)
Jun 08, 2017	21.76	22.20	21.34	22.05	14,647	+0.36(+1.64%)
Jun 07, 2017	21.46	21.88	21.41	21.69	12,108	+0.32(+1.48%)
Jun 06, 2017	21.92	22.04	21.21	21.38	14,803	-0.70(-3.19%)
Jun 05, 2017	21.86	22.57	21.65	22.08	20,924	+0.02(+0.11%)
Jun 02, 2017	20.20	22.41	19.52	22.06	40,839	+1.94(+9.66%)
Jun 01, 2017	19.76	20.20	19.50	20.12	15,719	+0.21(+1.06%)
May 31, 2017	20.11	20.20	19.15	19.91	22,566	-0.29(-1.44%)
May 30, 2017	19.99	20.20	19.83	20.20	10,703	+0.16(+0.81%)
May 26, 2017	20.08	20.08	19.11	20.03	9,507	-0.11(-0.56%)
May 25, 2017	20.00	20.20	19.87	20.15	17,331	+0.14(+0.69%)
May 24, 2017	19.75	20.03	19.65	20.01	19,435	+0.02(+0.08%)
May 23, 2017	19.62	20.03	19.55	19.99	17,619	+0.15(+0.78%)
May 22, 2017	19.79	19.87	19.43	19.84	5,945	+0.03(+0.16%)
May 19, 2017	19.67	19.99	19.32	19.81	15,407	-0.11(-0.57%)
May 18, 2017	19.04	19.98	18.98	19.92	12,472	+0.38(+1.95%)
May 17, 2017	19.83	20.02	19.52	19.54	16,031	-0.49(-2.46%)
May 16, 2017	19.83	20.03	19.33	20.03	9,355	+0.21(+1.06%)
May 15, 2017	19.78	20.03	19.24	19.82	9,657	+0.06(+0.29%)
May 12, 2017	19.63	20.06	19.29	19.77	17,002	+0.11(+0.54%)
May 11, 2017	19.76	20.20	19.66	19.66	23,948	-0.16(-0.82%)
May 10, 2017	19.28	19.91	19.18	19.82	12,992	+0.52(+2.68%)
May 09, 2017	19.23	19.31	18.98	19.31	11,192	+0.08(+0.42%)
May 08, 2017	18.81	19.23	18.81	19.23	8,669	+0.02(+0.13%)
May 05, 2017	19.23	19.23	18.92	19.20	7,492	+0.02(+0.08%)
May 04, 2017	19.20	19.23	18.51	19.18	12,777	-0.04(-0.21%)
May 03, 2017	18.96	19.27	18.76	19.23	18,567	+0.37(+1.98%)
May 02, 2017	18.71	19.02	18.62	18.85	11,834	+0.36(+1.93%)
May 01, 2017	18.29	19.02	17.60	18.50	20,020	+0.49(+2.70%)
Apr 28, 2017	17.17	18.01	17.17	18.01	4,523	+0.16(+0.91%)
Apr 27, 2017	18.59	18.59	17.48	17.85	21,945	-0.36(-2.00%)
Apr 26, 2017	18.77	19.35	18.04	18.21	6,492	-0.65(-3.43%)
Apr 25, 2017	18.43	19.34	18.25	18.86	11,629	+0.23(+1.26%)
Apr 24, 2017	18.21	19.31	17.91	18.63	22,652	+0.62(+3.46%)
Apr 21, 2017	17.47	18.33	17.47	18.00	20,760	+0.29(+1.65%)
Apr 20, 2017	17.55	17.81	17.00	17.71	15,897	+0.24(+1.39%)
Apr 19, 2017	17.27	17.77	17.23	17.47	3,032	+0.32(+1.89%)
Apr 18, 2017	17.55	17.81	17.14	17.14	16,698	-0.44(-2.49%)
Apr 17, 2017	17.81	17.81	17.57	17.58	16,042	-0.89(-4.82%)
Apr 13, 2017	19.15	20.16	18.00	18.47	26,720	-0.34(-1.81%)
Apr 12, 2017	18.01	19.45	17.99	18.81	20,904	+0.89(+4.94%)
Apr 11, 2017	17.91	18.08	17.48	17.93	17,740	+0.03(+0.18%)
Apr 10, 2017	17.73	18.07	17.73	17.89	2,734	+0.15(+0.86%)
Apr 07, 2017	17.52	17.93	17.52	17.74	5,162	+0.36(+2.08%)
Apr 06, 2017	17.46	17.86	17.38	17.38	17,873	-0.60(-3.31%)
Apr 05, 2017	17.96	18.09	17.41	17.97	8,951	+0.19(+1.09%)
Apr 04, 2017	17.65	17.93	17.37	17.78	8,251	+0.25(+1.42%)

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.