Rgc Resources Inc (NQ: RGCO )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	18.62	18.92	18.62	18.64	3,142	+0.01(+0.05%)
Jul 28, 2022	18.42	18.74	18.34	18.63	5,002	+0.28(+1.55%)
Jul 27, 2022	18.62	18.79	18.28	18.35	4,911	-0.42(-2.21%)
Jul 26, 2022	18.77	18.96	18.42	18.76	10,865	+0.18(+0.96%)
Jul 25, 2022	18.48	18.76	18.39	18.59	3,197	+0.05(+0.25%)
Jul 22, 2022	18.49	18.55	18.24	18.54	13,456	+0.14(+0.77%)
Jul 21, 2022	18.48	18.65	18.37	18.40	24,468	-0.27(-1.46%)
Jul 20, 2022	18.41	19.07	18.41	18.67	17,533	-0.01(-0.05%)
Jul 19, 2022	18.75	18.75	18.43	18.68	12,265	-0.03(-0.15%)
Jul 18, 2022	19.06	19.06	18.43	18.71	15,994	-0.45(-2.34%)
Jul 15, 2022	19.15	19.16	18.31	19.16	8,182	+0.06(+0.29%)
Jul 14, 2022	18.82	19.27	18.41	19.10	9,994	+0.40(+2.12%)
Jul 13, 2022	18.71	19.09	18.54	18.70	8,950	-0.39(-2.03%)
Jul 12, 2022	18.05	19.09	18.05	19.09	6,605	+1.02(+5.63%)
Jul 11, 2022	18.41	18.41	17.88	18.07	3,129	-0.33(-1.81%)
Jul 08, 2022	18.49	18.65	18.22	18.41	15,120	+0.14(+0.76%)
Jul 07, 2022	18.22	18.27	18.22	18.27	1,702	+0.23(+1.28%)
Jul 06, 2022	18.04	18.30	18.00	18.04	3,152	-0.01(-0.05%)
Jul 05, 2022	18.36	18.36	17.85	18.05	4,294	-0.76(-4.03%)
Jul 01, 2022	17.80	18.87	17.74	18.80	8,704	+1.17(+6.61%)
Jun 30, 2022	17.53	17.80	17.53	17.64	3,566	+0.07(+0.42%)
Jun 29, 2022	17.55	17.59	17.55	17.56	1,033	-0.27(-1.50%)
Jun 28, 2022	17.72	17.89	17.56	17.83	4,924	+0.11(+0.63%)
Jun 27, 2022	17.44	17.82	17.44	17.72	12,592	+0.43(+2.46%)
Jun 24, 2022	17.41	17.55	17.20	17.30	4,110	+0.18(+1.08%)
Jun 23, 2022	16.79	17.17	16.79	17.11	12,811	+0.40(+2.38%)
Jun 22, 2022	16.83	16.94	16.71	16.71	18,859	+0.05(+0.28%)
Jun 21, 2022	17.19	17.50	16.66	16.67	45,927	-0.06(-0.33%)
Jun 17, 2022	17.80	17.90	16.72	16.72	63,014	-0.86(-4.89%)
Jun 16, 2022	17.87	18.10	17.58	17.58	17,072	-0.42(-2.31%)
Jun 15, 2022	18.55	18.65	18.00	18.00	15,301	-0.32(-1.77%)
Jun 14, 2022	18.96	19.01	18.32	18.32	7,577	-0.64(-3.37%)
Jun 13, 2022	18.96	19.32	18.96	18.96	5,606	-0.05(-0.24%)
Jun 10, 2022	19.18	19.25	18.96	19.01	5,187	-0.14(-0.72%)
Jun 09, 2022	19.10	19.23	19.10	19.15	1,697	+0.03(+0.14%)
Jun 08, 2022	19.16	19.42	19.12	19.12	4,888	-0.04(-0.19%)
Jun 07, 2022	19.23	19.42	19.10	19.16	7,610	-0.22(-1.15%)
Jun 06, 2022	19.42	19.42	18.89	19.38	5,895	-0.04(-0.19%)
Jun 03, 2022	19.06	19.41	19.06	19.41	2,982	+0.17(+0.89%)
Jun 02, 2022	19.41	19.42	19.11	19.24	7,110	-0.06(-0.31%)
Jun 01, 2022	19.04	19.34	18.92	19.30	24,489	+0.47(+2.50%)
May 31, 2022	18.68	19.33	18.41	18.83	56,603	+0.12(+0.64%)
May 27, 2022	19.13	19.17	18.70	18.71	23,125	-0.11(-0.57%)
May 26, 2022	18.59	19.00	18.33	18.82	45,811	+0.28(+1.52%)
May 25, 2022	18.31	18.76	18.31	18.54	2,621	+0.27(+1.47%)
May 24, 2022	18.22	18.57	18.22	18.27	16,148	-0.28(-1.50%)
May 23, 2022	18.80	18.80	18.30	18.55	8,818	-0.09(-0.50%)
May 20, 2022	18.64	18.89	18.44	18.64	1,928	-0.02(-0.10%)
May 19, 2022	18.23	18.83	18.23	18.66	7,098	+0.20(+1.10%)
May 18, 2022	18.38	18.45	18.08	18.45	12,041	-0.05(-0.25%)
May 17, 2022	18.56	18.68	18.36	18.50	14,115	-0.09(-0.50%)
May 16, 2022	18.68	18.87	18.30	18.59	9,293	+0.30(+1.62%)
May 13, 2022	18.90	18.90	18.08	18.30	10,326	+0.26(+1.44%)
May 12, 2022	18.78	18.92	17.89	18.04	33,857	-0.58(-3.13%)
May 11, 2022	18.87	19.24	18.55	18.62	21,127	-0.33(-1.76%)
May 10, 2022	19.01	19.19	18.71	18.95	6,795	+0.11(+0.60%)
May 09, 2022	19.35	19.35	18.72	18.84	5,631	-0.53(-2.72%)
May 06, 2022	18.81	19.37	18.55	19.37	2,005	+0.64(+3.41%)
May 05, 2022	19.05	19.05	18.56	18.73	22,265	-0.24(-1.27%)
May 04, 2022	19.19	19.24	18.96	18.97	3,209	-0.33(-1.73%)
May 03, 2022	19.38	19.72	18.96	19.30	6,197	-0.10(-0.52%)

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.