Rgc Resources Inc (NQ: RGCO )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	5.397	5.397	5.397	5.397	0	+0.00(+0.00%)
Jun 28, 2007	5.394	5.397	5.394	5.397	1,144	+0.00(+0.06%)
Jun 27, 2007	5.394	5.394	5.394	5.394	0	+0.00(+0.00%)
Jun 26, 2007	5.380	5.394	5.380	5.394	1,546	+0.06(+1.09%)
Jun 25, 2007	5.344	5.344	5.336	5.336	2,927	-0.06(-1.08%)
Jun 22, 2007	5.398	5.435	5.361	5.394	4,385	+0.04(+0.72%)
Jun 21, 2007	5.361	5.361	5.355	5.355	1,546	-0.05(-0.86%)
Jun 20, 2007	5.402	5.402	5.402	5.402	1,546	-0.09(-1.66%)
Jun 19, 2007	5.499	5.499	5.493	5.493	3,607	-0.04(-0.74%)
Jun 18, 2007	5.553	5.553	5.516	5.534	4,638	-0.07(-1.28%)
Jun 15, 2007	5.588	5.606	5.588	5.606	3,607	+0.01(+0.17%)
Jun 14, 2007	5.452	5.596	5.452	5.596	2,061	+0.14(+2.63%)
Jun 13, 2007	5.452	5.452	5.452	5.452	0	+0.00(+0.00%)
Jun 12, 2007	5.452	5.452	5.452	5.452	0	+0.00(+0.00%)
Jun 11, 2007	5.452	5.452	5.452	5.452	515	-0.01(-0.14%)
Jun 08, 2007	5.458	5.460	5.458	5.460	2,082	+0.02(+0.29%)
Jun 07, 2007	5.429	5.444	5.429	5.444	1,546	+0.02(+0.29%)
Jun 06, 2007	5.301	5.429	5.301	5.429	11,338	+0.13(+2.40%)
Jun 05, 2007	5.302	5.302	5.302	5.302	896	-0.01(-0.10%)
Jun 04, 2007	5.304	5.307	5.304	5.307	1,314	+0.05(+0.92%)
Jun 01, 2007	5.258	5.258	5.258	5.258	1,108	-0.05(-0.91%)
May 31, 2007	5.307	5.307	5.307	5.307	515	-0.00(-0.07%)
May 30, 2007	5.419	5.419	5.309	5.311	7,715	-0.06(-1.19%)
May 29, 2007	5.540	5.540	5.355	5.375	9,390	-0.18(-3.32%)
May 25, 2007	5.540	5.559	5.540	5.559	1,546	-0.01(-0.24%)
May 24, 2007	5.573	5.573	5.573	5.573	0	+0.00(+0.00%)
May 23, 2007	5.569	5.573	5.569	5.573	5,962	+0.02(+0.37%)
May 22, 2007	5.536	5.623	5.431	5.552	18,059	+0.14(+2.56%)
May 21, 2007	5.307	5.419	5.307	5.413	3,401	-0.03(-0.61%)
May 18, 2007	5.384	5.448	5.299	5.446	14,961	-0.07(-1.30%)
May 17, 2007	5.518	5.518	5.518	5.518	1,030	-0.00(-0.04%)
May 16, 2007	5.520	5.520	5.520	5.520	0	+0.00(+0.00%)
May 15, 2007	5.520	5.520	5.520	5.520	515	+0.01(+0.11%)
May 14, 2007	5.241	5.522	5.241	5.514	2,040	-0.07(-1.18%)
May 11, 2007	5.549	5.580	5.540	5.580	4,638	+0.23(+4.35%)
May 10, 2007	5.542	5.542	5.280	5.347	5,406	-0.11(-1.96%)
May 09, 2007	5.247	5.454	5.247	5.454	1,288	+0.02(+0.36%)
May 08, 2007	5.555	5.555	5.435	5.435	8,426	-0.13(-2.40%)
May 07, 2007	5.450	5.592	5.450	5.569	15,708	-0.06(-1.07%)
May 04, 2007	5.629	5.629	5.629	5.629	515	+0.17(+3.16%)
May 03, 2007	5.388	5.456	5.388	5.456	2,200	+0.01(+0.14%)
May 02, 2007	5.561	5.561	5.444	5.448	1,546	+0.01(+0.25%)
May 01, 2007	5.433	5.435	5.433	5.435	2,138	+0.00(+0.04%)
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%)

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.