Rgc Resources Inc (NQ: RGCO )

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.