Rgc Resources Inc (NQ: RGCO )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	20.81	21.00	20.34	20.91	7,197	+0.03(+0.15%)
Dec 30, 2021	20.40	21.76	20.14	20.88	18,453	+0.43(+2.11%)
Dec 29, 2021	20.08	20.45	20.03	20.44	10,658	-0.01(-0.04%)
Dec 28, 2021	20.40	20.53	20.39	20.45	3,251	+0.26(+1.31%)
Dec 27, 2021	20.09	20.51	19.91	20.19	17,372	+0.20(+1.00%)
Dec 23, 2021	19.95	20.13	19.60	19.99	17,874	+0.35(+1.80%)
Dec 22, 2021	19.84	19.99	19.54	19.64	22,533	-0.16(-0.83%)
Dec 21, 2021	19.92	19.98	19.63	19.80	14,271	-0.01(-0.05%)
Dec 20, 2021	19.80	20.11	19.64	19.81	12,902	+0.05(+0.28%)
Dec 17, 2021	19.78	19.98	19.54	19.75	18,431	-0.15(-0.73%)
Dec 16, 2021	19.54	20.43	19.54	19.90	14,736	+0.29(+1.48%)
Dec 15, 2021	20.09	20.15	19.58	19.61	25,069	-0.52(-2.57%)
Dec 14, 2021	19.85	20.13	19.73	20.13	21,616	+0.21(+1.05%)
Dec 13, 2021	20.12	20.12	19.65	19.92	6,979	-0.16(-0.81%)
Dec 10, 2021	20.28	20.28	20.00	20.08	6,308	-0.19(-0.94%)
Dec 09, 2021	20.98	20.98	20.24	20.27	10,388	-0.45(-2.19%)
Dec 08, 2021	20.80	21.14	20.24	20.73	6,618	-0.22(-1.04%)
Dec 07, 2021	21.35	21.35	20.68	20.94	6,191	-0.41(-1.91%)
Dec 06, 2021	21.73	21.73	20.23	21.35	12,563	-0.18(-0.84%)
Dec 03, 2021	21.85	22.02	20.95	21.53	14,387	-0.64(-2.87%)
Dec 02, 2021	19.81	22.72	19.61	22.17	34,538	+2.31(+11.62%)
Dec 01, 2021	19.49	20.17	19.49	19.86	16,303	+0.40(+2.05%)
Nov 30, 2021	19.60	20.18	19.43	19.46	6,344	-0.25(-1.29%)
Nov 29, 2021	19.92	19.96	19.40	19.72	7,699	+0.11(+0.56%)
Nov 26, 2021	19.39	19.61	19.37	19.61	7,170	+0.05(+0.23%)
Nov 24, 2021	19.80	19.92	19.51	19.56	14,230	-0.25(-1.28%)
Nov 23, 2021	19.99	20.18	19.81	19.82	18,989	-0.32(-1.58%)
Nov 22, 2021	20.13	20.31	19.97	20.13	2,344	+0.05(+0.27%)
Nov 19, 2021	20.22	20.22	19.91	20.08	3,799	-0.08(-0.41%)
Nov 18, 2021	20.30	20.30	20.14	20.16	3,196	-0.26(-1.29%)
Nov 17, 2021	20.52	20.52	20.36	20.43	4,331	+0.11(+0.54%)
Nov 16, 2021	20.22	20.53	20.22	20.32	6,664	-0.22(-1.06%)
Nov 15, 2021	20.12	20.53	19.99	20.53	8,000	+0.35(+1.71%)
Nov 12, 2021	20.24	20.39	20.12	20.19	5,446	-0.15(-0.71%)
Nov 11, 2021	20.13	20.36	20.13	20.33	4,023	+0.20(+0.99%)
Nov 09, 2021	20.12	20.30	19.99	20.13	6,511	+0.05(+0.27%)
Nov 08, 2021	20.20	20.20	20.00	20.08	23,256	-0.13(-0.63%)
Nov 05, 2021	20.35	20.38	20.08	20.21	15,083	+0.04(+0.18%)
Nov 04, 2021	20.22	20.36	20.04	20.17	8,806	-0.06(-0.31%)
Nov 03, 2021	20.24	20.38	20.04	20.23	4,757	+0.01(+0.04%)
Nov 02, 2021	20.39	20.39	20.22	20.23	4,094	+0.00(+0.00%)
Nov 01, 2021	20.00	20.39	20.10	20.23	8,203	+0.13(+0.63%)
Oct 29, 2021	20.05	20.22	19.94	20.10	7,253	-0.05(-0.23%)
Oct 28, 2021	20.21	20.34	19.94	20.14	5,752	-0.05(-0.23%)
Oct 27, 2021	20.06	20.21	19.87	20.19	10,809	-0.02(-0.09%)
Oct 26, 2021	20.08			20.21	11,193	+0.08(+0.41%)
Oct 25, 2021	20.35	20.42	20.09	20.13	7,443	-0.09(-0.45%)
Oct 22, 2021	20.16	20.24	20.13	20.22	4,250	-0.09(-0.45%)
Oct 21, 2021	20.22	20.33	20.13	20.31	3,274	+0.16(+0.81%)
Oct 20, 2021	19.96	20.21	19.96	20.14	3,321	+0.07(+0.34%)
Oct 19, 2021	19.97	20.17	19.97	20.08	4,436	+0.18(+0.89%)
Oct 18, 2021	19.99	20.16	19.89	19.90	8,527	-0.16(-0.82%)
Oct 15, 2021	20.05	20.10	19.94	20.06	9,715	-0.11(-0.54%)
Oct 14, 2021	20.17	20.20	20.03	20.17	4,386	+0.14(+0.70%)
Oct 13, 2021	20.22	20.22	20.03	20.03	2,153	-0.03(-0.15%)
Oct 12, 2021	20.08	20.18	20.04	20.06	13,913	-0.15(-0.74%)
Oct 11, 2021	20.27	20.28	20.21	20.21	4,159	-0.27(-1.32%)
Oct 08, 2021	20.14	20.53	20.14	20.48	22,148	+0.28(+1.38%)
Oct 07, 2021	20.14	20.36	20.14	20.20	4,046	+0.09(+0.45%)
Oct 06, 2021	20.14	20.22	20.11	20.11	2,110	-0.25(-1.24%)
Oct 05, 2021	20.24	20.36	20.03	20.36	6,843	+0.13(+0.62%)
Oct 04, 2021	20.26	20.26	20.24	20.24	5,463	-0.08(-0.40%)

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.