Rgc Resources Inc (NQ: RGCO )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	21.84	22.38	21.84	21.84	8,386	-0.40(-1.79%)
Jul 28, 2017	21.88	22.33	21.88	22.24	15,016	+0.00(+0.00%)
Jul 27, 2017	22.80	23.55	22.17	22.24	24,866	-0.49(-2.15%)
Jul 26, 2017	22.29	22.93	22.29	22.73	5,215	+0.17(+0.76%)
Jul 25, 2017	22.60	22.67	22.33	22.56	44,771	-0.20(-0.89%)
Jul 24, 2017	22.70	23.08	22.62	22.76	19,042	-0.53(-2.27%)
Jul 21, 2017	23.24	23.42	22.84	23.29	24,785	+0.12(+0.53%)
Jul 20, 2017		23.19	21.80	23.17	24,724	+0.39(+1.71%)
Jul 19, 2017	22.84	23.05	22.64	22.78	12,163	-0.39(-1.69%)
Jul 18, 2017	23.25	23.51	22.23	23.17	17,615	-0.02(-0.07%)
Jul 17, 2017	23.80	23.80	22.96	23.19	16,502	-0.73(-3.06%)
Jul 14, 2017	23.24	24.18	23.24	23.92	18,271	+0.49(+2.08%)
Jul 13, 2017	23.11	23.45	22.83	23.43	12,168	-0.04(-0.19%)
Jul 12, 2017	23.01	23.48	23.00	23.48	14,108	+0.36(+1.58%)
Jul 11, 2017	22.34	23.34	22.34	23.11	23,649	-0.24(-1.04%)
Jul 10, 2017	22.52	23.72	22.49	23.35	53,476	+0.38(+1.66%)
Jul 07, 2017	22.65	23.19	22.17	22.97	12,595	+0.26(+1.14%)
Jul 06, 2017	22.67	23.37	22.09	22.71	35,895	-0.22(-0.95%)
Jul 05, 2017	22.92	23.22	22.43	22.93	55,149	-0.65(-2.75%)
Jul 03, 2017	22.90	23.78	22.54	23.58	11,069	+0.65(+2.82%)
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%)

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.