Rgc Resources Inc (NQ: RGCO )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	4.668	4.668	4.661	4.661	4,123	-0.06(-1.27%)
Oct 28, 2004	4.762	4.762	4.721	4.721	1,030	+0.08(+1.69%)
Oct 27, 2004	4.608	4.642	4.608	4.642	19,584	-0.05(-1.14%)
Oct 26, 2004	4.859	4.859	4.610	4.696	10,823	+0.08(+1.77%)
Oct 25, 2004	4.793	4.793	4.614	4.614	13,915	-0.19(-3.92%)
Oct 22, 2004	4.802	4.802	4.802	4.802	1,030	-0.05(-1.04%)
Oct 21, 2004	5.025	5.025	4.822	4.853	24,738	-0.17(-3.44%)
Oct 20, 2004	5.025	5.025	5.025	5.025	0	+0.00(+0.00%)
Oct 19, 2004	5.025	5.025	5.025	5.025	0	+0.00(+0.00%)
Oct 18, 2004	4.608	5.132	4.608	5.025	60,299	+0.25(+5.20%)
Oct 15, 2004	4.814	4.822	4.777	4.777	4,123	+0.08(+1.74%)
Oct 14, 2004	4.696	4.696	4.696	4.696	2,061	-0.00(-0.04%)
Oct 13, 2004	4.599	4.849	4.599	4.697	7,215	-0.08(-1.75%)
Oct 12, 2004	4.694	4.785	4.666	4.781	52,053	-0.03(-0.73%)
Oct 11, 2004	4.880	4.888	4.812	4.816	18,553	-0.08(-1.63%)
Oct 08, 2004	4.763	4.895	4.763	4.895	3,092	+0.24(+5.08%)
Oct 07, 2004	4.736	4.736	4.657	4.659	10,823	+0.00(+0.04%)
Oct 06, 2004	4.684	4.684	4.649	4.657	3,607	+0.04(+0.88%)
Oct 05, 2004	4.579	4.643	4.579	4.616	6,184	+0.04(+0.80%)
Oct 04, 2004	4.560	4.740	4.540	4.579	43,807	+0.04(+0.85%)
Oct 01, 2004	4.569	4.569	4.474	4.540	49,992	-0.03(-0.76%)
Sep 30, 2004	4.831	4.851	4.511	4.575	84,522	-0.30(-6.21%)
Sep 29, 2004	4.855	5.041	4.851	4.878	53,084	-0.05(-1.02%)
Sep 28, 2004	5.285	5.285	4.928	4.928	60,299	-0.99(-16.72%)
Sep 27, 2004	6.015	6.141	5.831	5.918	138,122	-0.07(-1.13%)
Sep 24, 2004	5.918	5.999	5.918	5.986	53,599	+0.02(+0.33%)
Sep 23, 2004	6.009	6.009	5.928	5.966	28,346	-0.04(-0.65%)
Sep 22, 2004	6.015	6.015	5.827	6.005	43,292	-0.01(-0.23%)
Sep 21, 2004	6.015	6.152	5.722	6.019	120,084	+0.34(+6.05%)
Sep 20, 2004	6.015	6.015	5.561	5.675	48,961	+0.08(+1.35%)
Sep 17, 2004	5.510	5.619	5.510	5.600	20,615	+0.03(+0.45%)
Sep 16, 2004	5.607	5.607	5.557	5.574	10,307	+0.10(+1.84%)
Sep 15, 2004	5.530	5.607	5.472	5.474	24,738	-0.04(-0.67%)
Sep 14, 2004	5.540	5.540	5.510	5.510	3,092	+0.07(+1.21%)
Sep 13, 2004	6.793	6.937	5.444	5.444	164,407	-0.22(-3.91%)
Sep 10, 2004	5.433	5.745	5.423	5.666	192,237	+0.22(+4.10%)
Sep 09, 2004	5.421	5.448	5.421	5.443	17,523	+0.01(+0.21%)
Sep 08, 2004	5.384	5.431	5.384	5.431	16,492	+0.07(+1.23%)
Sep 07, 2004	5.555	5.555	5.338	5.365	19,069	+0.07(+1.24%)
Sep 03, 2004	5.142	5.431	5.142	5.299	66,484	+0.16(+3.06%)
Sep 02, 2004	5.103	5.142	5.103	5.142	39,169	+0.00(+0.00%)
Sep 01, 2004	5.142	5.142	5.086	5.142	19,069	+0.00(+0.00%)
Aug 31, 2004	5.142	5.194	5.097	5.142	42,776	-0.01(-0.23%)
Aug 30, 2004	5.089	5.153	5.072	5.153	30,407	+0.10(+1.88%)
Aug 27, 2004	5.142	5.142	5.054	5.058	40,715	-0.06(-1.25%)
Aug 26, 2004	5.142	5.142	5.076	5.122	25,253	-0.00(-0.08%)
Aug 25, 2004	5.086	5.148	5.047	5.126	32,469	-0.02(-0.41%)
Aug 24, 2004	5.142	5.208	5.119	5.148	8,761	+0.01(+0.19%)
Aug 23, 2004	5.219	5.239	5.120	5.138	26,799	-0.10(-1.93%)
Aug 20, 2004	5.237	5.239	5.212	5.239	10,565	+0.11(+2.16%)
Aug 19, 2004	5.196	5.198	5.089	5.128	13,399	-0.06(-1.20%)
Aug 18, 2004	5.239	5.241	5.134	5.190	18,038	-0.10(-1.98%)
Aug 17, 2004	5.421	5.421	5.239	5.295	3,092	+0.06(+1.07%)
Aug 16, 2004	5.334	5.425	5.239	5.239	37,107	-0.14(-2.63%)
Aug 13, 2004	5.425	5.425	5.303	5.380	29,376	-0.01(-0.22%)
Aug 12, 2004	5.433	5.433	5.326	5.392	15,976	-0.05(-0.89%)
Aug 11, 2004	5.353	5.450	5.305	5.441	24,223	+0.09(+1.63%)
Aug 10, 2004	5.278	5.402	5.278	5.353	12,369	+0.06(+1.14%)
Aug 09, 2004	5.287	5.398	5.287	5.293	2,061	-0.06(-1.16%)
Aug 06, 2004	5.293	5.357	5.258	5.355	22,676	+0.00(+0.00%)
Aug 05, 2004	5.353	5.355	5.291	5.355	8,246	+0.06(+1.10%)
Aug 04, 2004	5.264	5.313	5.258	5.297	7,215	-0.04(-0.69%)
Aug 03, 2004	5.202	5.353	5.200	5.334	12,369	-0.02(-0.33%)

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.