Rgc Resources Inc (NQ: RGCO )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	20.77	22.22	20.77	21.43	12,657	+0.57(+2.74%)
Apr 27, 2018	21.40	21.40	20.17	20.86	3,263	-0.25(-1.18%)
Apr 26, 2018	20.67	21.47	20.67	21.11	4,144	+0.17(+0.83%)
Apr 25, 2018	20.93	20.93	20.85	20.93	4,534	-0.08(-0.39%)
Apr 24, 2018	21.11	21.32	20.91	21.02	4,107	-0.20(-0.94%)
Apr 23, 2018	20.64	21.22	20.50	21.22	2,886	+0.55(+2.64%)
Apr 20, 2018	20.15	20.93	20.15	20.67	8,233	+0.26(+1.26%)
Apr 19, 2018	20.20	20.43	20.11	20.41	3,108	+0.11(+0.53%)
Apr 18, 2018	20.26	20.70	20.19	20.31	5,409	+0.04(+0.20%)
Apr 17, 2018	20.38	20.45	19.73	20.26	5,833	-0.05(-0.24%)
Apr 16, 2018	20.07	20.33	19.61	20.31	9,269	+0.23(+1.15%)
Apr 13, 2018	20.05	20.11	20.01	20.08	7,437	+0.10(+0.48%)
Apr 12, 2018	20.33	20.61	19.92	19.99	6,952	-0.63(-3.07%)
Apr 11, 2018	20.04	20.83	19.85	20.62	8,258	+0.11(+0.52%)
Apr 10, 2018	20.53	20.73	20.32	20.51	4,063	+0.10(+0.48%)
Apr 09, 2018	19.74	20.43	19.62	20.41	3,387	+0.67(+3.42%)
Apr 06, 2018	20.09	20.09	19.63	19.74	9,543	-0.52(-2.56%)
Apr 05, 2018	19.70	20.55	19.49	20.26	10,085	+0.15(+0.74%)
Apr 04, 2018	19.83	20.82	19.41	20.11	21,040	+0.04(+0.20%)
Apr 03, 2018	20.53	20.76	20.05	20.07	13,340	-0.09(-0.45%)
Apr 02, 2018	20.97	20.97	19.87	20.16	10,294	-0.72(-3.46%)
Mar 29, 2018		20.88	20.88	20.88	0	-0.05(-0.24%)
Mar 28, 2018	20.12	20.93	20.12	20.93	3,167	+0.97(+4.86%)
Mar 27, 2018	20.48	20.63	19.36	19.96	9,811	-0.55(-2.69%)
Mar 26, 2018	20.12	20.90	20.12	20.51	12,870	+0.58(+2.89%)
Mar 23, 2018	20.57	20.60	19.90	19.94	16,630	-0.62(-3.04%)
Mar 22, 2018	20.72	21.22	20.36	20.56	13,730	-0.28(-1.34%)
Mar 21, 2018	19.65	21.15	19.42	20.84	15,007	+1.31(+6.69%)
Mar 20, 2018	20.96	21.10	19.49	19.53	19,356	-0.96(-4.69%)
Mar 19, 2018	20.61	21.04	20.61	20.50	27,646	-0.27(-1.31%)
Mar 16, 2018	21.51	22.04	20.32	20.77	48,610	-0.58(-2.73%)
Mar 15, 2018	18.93	22.48	18.91	21.35	284,420	+0.07(+0.35%)
Mar 14, 2018	20.57	21.54	20.27	21.28	26,870	+0.87(+4.27%)
Mar 13, 2018	21.29	21.89	20.41	20.41	45,852	-1.53(-6.97%)
Mar 12, 2018	21.47	22.16	20.22	21.94	12,787	-0.58(-2.59%)
Mar 09, 2018	21.08	22.53	21.08	22.52	15,689	+0.47(+2.13%)
Mar 08, 2018	22.49	22.49	21.77	22.05	11,048	+0.25(+1.17%)
Mar 07, 2018	21.74	22.19	21.74	21.80	13,566	-0.21(-0.93%)
Mar 06, 2018	21.62	22.02	20.37	22.00	24,084	+0.60(+2.80%)
Mar 05, 2018	20.48	22.18	20.21	21.40	16,319	+0.94(+4.58%)
Mar 02, 2018	20.08	20.47	19.85	20.46	9,594	-0.02(-0.08%)
Mar 01, 2018	20.63	20.74	20.23	20.48	6,547	-0.03(-0.16%)
Feb 28, 2018	20.67	20.97	20.27	20.51	12,333	-0.18(-0.87%)
Feb 27, 2018	20.42	20.71	20.42	20.69	2,645	+0.16(+0.76%)
Feb 26, 2018	19.95	20.54	19.56	20.54	7,507	+0.67(+3.39%)
Feb 23, 2018	19.94	19.94	19.59	19.86	8,677	-0.02(-0.08%)
Feb 22, 2018	19.66	19.89	19.41	19.88	3,849	+0.16(+0.79%)
Feb 21, 2018	19.69	19.73	19.45	19.72	8,115	+0.15(+0.76%)
Feb 20, 2018	19.81	19.85	19.49	19.58	4,878	-0.38(-1.90%)
Feb 16, 2018		19.95	19.95	19.95	0	+0.43(+2.19%)
Feb 15, 2018	19.13	19.54	19.12	19.53	5,924	+0.59(+3.13%)
Feb 14, 2018	19.14	19.79	18.91	18.93	13,024	-0.14(-0.73%)
Feb 13, 2018	19.36	19.36	18.91	19.07	8,239	-0.22(-1.15%)
Feb 12, 2018	19.28	19.74	18.93	19.30	4,860	+0.21(+1.12%)
Feb 09, 2018	19.37	20.01	19.02	19.08	9,456	-0.29(-1.49%)
Feb 08, 2018	19.32	20.00	19.32	19.37	6,706	+0.12(+0.64%)
Feb 07, 2018	19.74	20.08	19.25	19.25	5,037	-0.44(-2.25%)
Feb 06, 2018	18.22	20.14	18.22	19.69	19,699	+0.93(+4.95%)
Feb 05, 2018	18.87	19.12	18.87	18.76	5,541	-0.41(-2.14%)
Feb 02, 2018	19.49	20.29	18.49	19.17	13,207	-0.49(-2.51%)

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.