Rgc Resources Inc (NQ: RGCO )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	7.627	7.777	7.627	7.756	6,425	+0.12(+1.63%)
Sep 27, 2012	7.627	7.670	7.519	7.631	11,108	-0.00(-0.06%)
Sep 26, 2012	7.734	7.734	7.605	7.635	7,065	-0.15(-1.93%)
Sep 25, 2012	7.734	8.082	7.734	7.786	4,733	+0.09(+1.23%)
Sep 24, 2012	7.726	7.751	7.627	7.691	11,217	-0.03(-0.44%)
Sep 21, 2012	7.657	7.726	7.648	7.726	4,947	+0.05(+0.67%)
Sep 20, 2012	7.704	7.751	7.674	7.674	2,327	-0.02(-0.22%)
Sep 18, 2012	7.691	7.691	7.691	7.691	930	+0.06(+0.73%)
Sep 17, 2012	7.665	7.665	7.635	7.635	698	-0.02(-0.22%)
Sep 14, 2012	7.739	7.773	7.631	7.653	5,352	-0.09(-1.11%)
Sep 13, 2012	7.756	7.756	7.739	7.739	1,426	+0.00(+0.05%)
Sep 12, 2012	7.820	7.820	7.734	7.734	1,326	-0.06(-0.72%)
Sep 11, 2012	7.786	7.815	7.676	7.790	2,560	-0.03(-0.38%)
Sep 10, 2012	7.734	7.820	7.734	7.820	1,163	+0.00(+0.03%)
Sep 07, 2012	7.756	7.818	7.627	7.818	3,723	+0.08(+1.08%)
Sep 06, 2012	7.820	7.820	7.734	7.734	2,276	-0.09(-1.10%)
Sep 05, 2012	7.820	7.820	7.820	7.820	930	+0.00(+0.05%)
Sep 04, 2012	7.740	7.935	7.734	7.816	5,024	+0.08(+1.00%)
Aug 31, 2012	7.739	7.739	7.739	7.739	307	+0.00(+0.06%)
Aug 30, 2012	7.882	7.882	7.734	7.734	1,280	+0.00(+0.00%)
Aug 29, 2012	7.734	7.734	7.734	7.734	698	+0.00(+0.00%)
Aug 27, 2012	7.751	7.769	7.734	7.734	3,393	-0.13(-1.64%)
Aug 24, 2012	7.842	7.863	7.734	7.863	2,450	+0.10(+1.33%)
Aug 23, 2012	7.734	7.760	7.734	7.760	1,861	-0.12(-1.47%)
Aug 22, 2012	7.876	7.876	7.873	7.876	4,519	+0.14(+1.78%)
Aug 21, 2012	7.627	7.739	7.627	7.739	2,795	+0.22(+2.91%)
Aug 20, 2012	7.665	7.671	7.519	7.519	1,952	-0.14(-1.82%)
Aug 17, 2012	7.721	7.734	7.659	7.659	970	-0.05(-0.59%)
Aug 16, 2012	7.627	7.721	7.618	7.704	2,560	+0.08(+1.07%)
Aug 15, 2012	7.627	7.627	7.623	7.623	2,918	+0.03(+0.45%)
Aug 14, 2012	7.621	7.622	7.588	7.588	2,455	-0.05(-0.62%)
Aug 13, 2012	7.627	7.661	7.515	7.635	8,629	+0.07(+0.97%)
Aug 10, 2012	7.653	7.730	7.524	7.562	5,678	-0.09(-1.18%)
Aug 09, 2012	7.653	7.653	7.653	7.653	2,513	-0.02(-0.22%)
Aug 08, 2012	7.782	7.831	7.670	7.670	10,333	-0.15(-1.92%)
Aug 07, 2012	7.804	7.863	7.777	7.820	4,622	-0.02(-0.27%)
Aug 06, 2012	7.833	7.842	7.833	7.842	621	-0.00(-0.04%)
Aug 03, 2012	7.845	7.845	7.845	7.845	930	+0.09(+1.21%)
Aug 02, 2012	7.734	7.859	7.648	7.751	6,316	-0.12(-1.47%)
Aug 01, 2012	7.734	7.874	7.734	7.867	12,665	+0.13(+1.72%)
Jul 27, 2012	7.592	7.734	7.734	7.734	1,861	-0.02(-0.28%)
Jul 26, 2012	7.885	7.885	7.756	7.756	3,202	-0.12(-1.53%)
Jul 25, 2012	7.562	7.880	7.562	7.876	8,997	+0.12(+1.61%)
Jul 24, 2012	7.734	7.783	7.708	7.751	6,879	+0.02(+0.22%)
Jul 23, 2012	7.734	7.751	7.734	7.734	3,104	-0.01(-0.11%)
Jul 20, 2012	7.734	7.745	7.734	7.743	3,258	+0.01(+0.11%)
Jul 19, 2012	7.734	7.734	7.734	7.734	3,137	-0.00(-0.00%)
Jul 18, 2012	7.704	7.739	7.683	7.734	5,585	-0.00(-0.05%)
Jul 17, 2012	7.816	7.816	7.631	7.738	1,293	-0.12(-1.49%)
Jul 16, 2012	7.648	7.855	7.648	7.855	2,103	+0.24(+3.11%)
Jul 12, 2012	7.571	7.618	7.618	7.618	2,792	-0.01(-0.08%)
Jul 10, 2012	7.625	7.625	7.625	7.625	0	-0.16(-2.02%)
Jul 09, 2012	7.782	7.782	7.782	7.782	235	+0.12(+1.61%)
Jul 06, 2012	7.659	7.659	7.659	7.659	235	-0.11(-1.37%)
Jul 05, 2012	7.786	7.786	7.514	7.765	5,628	-0.02(-0.27%)
Jul 03, 2012	7.467	7.786	7.446	7.786	8,907	+0.21(+2.75%)

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.