Rgc Resources Inc (NQ: RGCO )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	20.53	20.94	20.48	20.78	14,394	+0.42(+2.08%)
Dec 29, 2022	20.24	20.95	19.84	20.36	12,818	+0.32(+1.60%)
Dec 28, 2022	21.00	21.42	19.90	20.04	25,919	-0.84(-4.02%)
Dec 27, 2022	21.09	21.74	20.75	20.88	29,322	-0.40(-1.86%)
Dec 23, 2022	21.25	21.27	21.01	21.27	7,341	+0.24(+1.12%)
Dec 22, 2022	20.91	21.10	20.74	21.04	8,960	+0.21(+1.00%)
Dec 21, 2022	21.03	21.16	20.78	20.83	6,987	+0.02(+0.09%)
Dec 20, 2022	20.71	21.11	20.71	20.81	5,923	-0.15(-0.72%)
Dec 19, 2022	21.44	21.44	20.77	20.96	5,513	-0.43(-2.03%)
Dec 16, 2022	21.76	21.82	21.18	21.40	8,002	-0.19(-0.87%)
Dec 15, 2022	21.14	21.90	21.14	21.58	8,469	+0.23(+1.06%)
Dec 14, 2022	21.03	21.57	20.87	21.36	5,772	+0.59(+2.86%)
Dec 13, 2022	21.21	21.84	20.60	20.76	29,453	-0.20(-0.94%)
Dec 12, 2022	21.41	21.41	20.59	20.96	19,610	-0.25(-1.16%)
Dec 09, 2022	21.38	21.56	21.09	21.21	3,794	-0.07(-0.31%)
Dec 08, 2022	20.62	21.29	20.51	21.27	9,632	+0.54(+2.59%)
Dec 07, 2022	21.74	21.74	20.46	20.74	18,075	-0.85(-3.93%)
Dec 06, 2022	22.15	22.25	21.15	21.58	11,253	-0.74(-3.33%)
Dec 05, 2022	22.97	22.98	21.58	22.33	28,878	-0.62(-2.71%)
Dec 02, 2022	22.28	22.95	22.12	22.95	6,474	+0.23(+1.00%)
Dec 01, 2022	22.99	22.99	22.72	22.72	2,026	-0.16(-0.70%)
Nov 30, 2022	22.95	23.00	22.53	22.88	8,511	+0.01(+0.04%)
Nov 29, 2022	22.85	23.00	22.67	22.88	4,920	+0.24(+1.08%)
Nov 28, 2022	22.06	23.01	22.06	22.63	9,825	+0.28(+1.27%)
Nov 25, 2022	22.62	22.62	22.35	22.35	1,330	-0.42(-1.86%)
Nov 23, 2022	22.78	22.80	21.99	22.77	6,222	-0.30(-1.31%)
Nov 22, 2022	23.07	23.07	21.83	23.07	8,983	+0.00(+0.00%)
Nov 21, 2022	23.13	23.13	21.88	23.07	5,848	-0.06(-0.24%)
Nov 18, 2022	22.17	23.14	21.76	23.13	14,483	+1.07(+4.87%)
Nov 17, 2022	20.79	22.50	20.79	22.06	17,461	-0.31(-1.39%)
Nov 16, 2022	21.12	22.37	21.12	22.37	8,921	+0.65(+2.99%)
Nov 15, 2022	20.26	21.72	19.62	21.72	16,494	+1.31(+6.42%)
Nov 14, 2022	20.05	20.73	19.98	20.41	5,916	-0.34(-1.64%)
Nov 11, 2022	20.66	20.75	20.38	20.75	3,929	+0.09(+0.46%)
Nov 10, 2022	20.69	20.69	20.57	20.65	2,411	-0.04(-0.18%)
Nov 09, 2022	20.49	20.69	20.26	20.69	5,396	+0.86(+4.33%)
Nov 08, 2022	19.99	20.35	19.83	19.83	3,475	-0.42(-2.09%)
Nov 07, 2022	19.86	20.34	19.86	20.26	2,795	-0.09(-0.44%)
Nov 04, 2022	20.18	20.43	19.81	20.34	3,107	+0.24(+1.20%)
Nov 03, 2022	20.44	20.44	20.10	20.10	1,049	-0.46(-2.25%)
Nov 02, 2022	20.54	20.63	19.49	20.57	8,347	+0.65(+3.27%)
Nov 01, 2022	20.26	20.55	19.73	19.91	7,061	-0.13(-0.64%)
Oct 31, 2022	19.99	20.04	19.82	20.04	1,512	-0.10(-0.49%)
Oct 28, 2022	19.94	20.22	19.94	20.14	3,177	+0.27(+1.38%)
Oct 27, 2022	19.70	19.96	19.70	19.87	1,034	+0.18(+0.91%)
Oct 26, 2022	19.68	19.69	19.61	19.69	2,597	-0.38(-1.88%)
Oct 25, 2022	19.97	20.07	19.97	20.07	1,343	-0.27(-1.34%)
Oct 21, 2022				20.34	370	-0.28(-1.37%)
Oct 20, 2022	20.26	20.62	20.26	20.62	1,567	+0.37(+1.81%)
Oct 19, 2022	19.84	20.26	19.79	20.26	1,828	+0.27(+1.37%)
Oct 18, 2022	19.98	20.13	19.85	19.98	2,141	-0.24(-1.17%)
Oct 17, 2022	20.30	20.39	20.22	20.22	1,756	-0.30(-1.47%)
Oct 14, 2022	20.78	20.78	19.90	20.52	3,302	+0.26(+1.30%)
Oct 13, 2022	19.54	20.38	19.54	20.26	18,247	+0.27(+1.34%)
Oct 12, 2022	20.19	20.19	19.52	19.99	1,668	+0.48(+2.44%)
Oct 11, 2022	19.57	19.57	19.34	19.51	2,818	+0.16(+0.82%)
Oct 10, 2022	19.46	19.46	19.34	19.35	7,813	+0.02(+0.10%)
Oct 07, 2022	19.61	19.61	19.33	19.33	10,298	-0.39(-1.99%)
Oct 06, 2022	19.94	19.94	19.73	19.73	1,460	-0.09(-0.47%)
Oct 05, 2022	19.73	19.82	19.73	19.82	1,058	+0.10(+0.52%)
Oct 04, 2022	19.66	19.91	19.64	19.72	2,145	+0.00(+0.00%)

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.