Rgc Resources Inc (NQ: RGCO )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2015	10.73	10.73	10.73	10.73	298	+0.00(+0.05%)
Jan 28, 2015	10.74	10.74	10.68	10.73	2,032	-0.13(-1.24%)
Jan 26, 2015	10.86	10.86	10.86	10.86	10	-0.30(-2.73%)
Jan 22, 2015	11.15	11.16	11.16	11.16	96	+0.37(+3.47%)
Jan 21, 2015	11.13	11.13	10.79	10.79	400	-0.01(-0.09%)
Jan 20, 2015	10.74	10.80	10.74	10.80	1,556	+0.04(+0.37%)
Jan 16, 2015	10.76	10.76	10.76	10.76	350	+0.03(+0.23%)
Jan 15, 2015	10.74	10.74	10.74	10.74	771	+0.30(+2.92%)
Jan 14, 2015	10.41	10.43	10.41	10.43	1,269	-0.68(-6.11%)
Jan 13, 2015	10.58	11.11	10.58	11.11	600	+0.67(+6.42%)
Jan 12, 2015	10.41	10.48	10.39	10.44	2,027	-0.08(-0.75%)
Jan 09, 2015	10.41	10.61	10.34	10.52	15,914	-0.18(-1.66%)
Jan 08, 2015	10.71	10.71	10.46	10.70	4,436	-0.01(-0.14%)
Jan 07, 2015	10.88	10.88	10.69	10.71	13,424	-0.17(-1.55%)
Jan 06, 2015	10.41	11.08	10.41	10.88	19,433	-0.00(-0.05%)
Jan 05, 2015	10.88	10.88	10.54	10.88	3,153	-0.07(-0.68%)
Jan 02, 2015	10.88	10.96	10.88	10.96	2,716	+0.07(+0.68%)
Dec 31, 2014	10.88	10.88	10.88	10.88	2,829	+0.25(+2.32%)
Dec 30, 2014	10.63	10.64	10.62	10.64	5,881	+0.00(+0.00%)
Dec 29, 2014	10.57	10.64	10.31	10.64	3,250	-0.03(-0.26%)
Dec 24, 2014	10.71	10.66	10.66	10.66	131	-0.04(-0.39%)
Dec 23, 2014	10.29	10.74	10.29	10.71	2,667	-0.13(-1.19%)
Dec 22, 2014	10.84	10.84	10.84	10.84	1,556	+0.05(+0.47%)
Dec 19, 2014	10.79	10.79	10.44	10.78	2,340	+0.23(+2.14%)
Dec 18, 2014	10.65	10.65	10.28	10.56	2,158	-0.08(-0.74%)
Dec 17, 2014	10.77	10.79	10.64	10.64	4,422	-0.01(-0.05%)
Dec 16, 2014	10.64	10.64	10.64	10.64	739	+0.00(+0.00%)
Dec 15, 2014	10.76	10.76	10.64	10.64	1,168	+0.00(+0.05%)
Dec 12, 2014	10.66	10.66	10.64	10.64	1,376	-0.00(-0.05%)
Dec 11, 2014	10.65	10.65	10.64	10.64	931	-0.09(-0.82%)
Dec 10, 2014	10.75	10.76	10.64	10.73	5,208	+0.09(+0.82%)
Dec 09, 2014	10.64	10.84	10.64	10.64	3,884	-0.00(-0.01%)
Dec 08, 2014	10.82	10.82	10.64	10.64	992	-0.02(-0.17%)
Dec 05, 2014	10.66	10.66	10.66	10.66	770	-0.02(-0.23%)
Dec 04, 2014	10.83	10.84	10.69	10.69	2,314	+0.05(+0.46%)
Dec 03, 2014	10.65	10.65	10.64	10.64	1,338	+0.00(+0.00%)
Dec 02, 2014	10.74	10.74	10.64	10.64	1,111	-0.05(-0.46%)
Dec 01, 2014	10.84	10.84	10.66	10.69	2,409	-0.12(-1.10%)
Nov 26, 2014	10.81	10.81	10.81	10.81	236	+0.49(+4.80%)
Nov 25, 2014	10.33	10.33	10.31	10.31	1,924	-0.24(-2.30%)
Nov 24, 2014	10.61	10.81	10.40	10.55	7,541	-0.22(-2.07%)
Nov 21, 2014	10.54	10.84	10.51	10.78	5,536	+0.36(+3.47%)
Nov 20, 2014	10.41	10.41	10.41	10.41	1,125	-0.38(-3.53%)
Nov 19, 2014	10.80	10.80	10.80	10.80	646	-0.04(-0.33%)
Nov 18, 2014	10.79	10.84	10.79	10.83	1,513	+0.03(+0.24%)
Nov 17, 2014	10.66	10.81	10.66	10.81	1,679	-0.03(-0.27%)
Nov 14, 2014	10.69	10.83	10.69	10.83	660	+0.28(+2.62%)
Nov 13, 2014	10.56	10.56	10.56	10.56	305	-0.00(-0.05%)
Nov 12, 2014	10.24	10.56	10.24	10.56	1,212	-0.02(-0.16%)
Nov 11, 2014	10.33	10.58	10.20	10.58	4,127	+0.33(+3.21%)
Nov 10, 2014	10.64	10.64	10.19	10.25	1,319	-0.57(-5.30%)
Nov 07, 2014	10.90	10.90	10.10	10.83	10,692	-0.28(-2.54%)
Nov 06, 2014	10.31	11.11	10.31	11.11	6,492	+0.96(+9.51%)
Nov 05, 2014	10.14	10.14	10.13	10.14	1,845	+0.20(+1.97%)
Nov 04, 2014	9.849	9.947	9.849	9.947	1,881	+0.00(+0.02%)

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.