Rgc Resources Inc (NQ: RGCO )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	20.82	20.82	20.37	20.47	20,365	-0.36(-1.72%)
May 27, 2021	20.66	20.92	20.52	20.82	17,071	+0.31(+1.53%)
May 26, 2021	19.98	20.57	19.98	20.51	81,490	+0.55(+2.73%)
May 25, 2021	20.04	20.21	19.90	19.97	45,822	-0.02(-0.09%)
May 24, 2021	20.08	20.23	19.97	19.98	8,559	-0.25(-1.24%)
May 21, 2021	20.13	20.29	19.89	20.23	21,062	+0.06(+0.31%)
May 20, 2021	19.43	20.21	19.37	20.17	27,651	+0.65(+3.35%)
May 19, 2021	19.57	19.57	19.20	19.52	20,779	+0.13(+0.69%)
May 18, 2021	19.64	19.68	19.38	19.38	16,943	-0.14(-0.73%)
May 17, 2021	19.95	19.95	19.49	19.53	12,050	-0.44(-2.20%)
May 14, 2021	19.84	20.13	19.84	19.97	16,511	+0.06(+0.31%)
May 13, 2021	19.45	20.03	19.32	19.90	26,854	+0.72(+3.73%)
May 12, 2021	19.29	19.36	19.19	19.19	32,428	-0.25(-1.29%)
May 11, 2021	19.45	19.48	19.18	19.44	17,925	+0.18(+0.93%)
May 10, 2021	19.30	19.48	19.20	19.26	30,814	-0.04(-0.23%)
May 07, 2021	19.52	19.83	19.20	19.30	29,137	-0.29(-1.46%)
May 06, 2021	19.51	19.69	19.42	19.59	23,841	+0.06(+0.32%)
May 05, 2021	19.61	19.72	19.14	19.53	38,267	+0.00(+0.00%)
May 04, 2021	19.67	19.86	19.46	19.53	36,789	-0.23(-1.18%)
May 03, 2021	19.59	19.87	19.42	19.76	30,404	+0.36(+1.84%)
Apr 30, 2021	19.33	19.57	19.23	19.40	42,703	-0.08(-0.41%)
Apr 29, 2021	19.55	19.66	19.07	19.48	32,209	+0.08(+0.41%)
Apr 28, 2021	19.51	19.67	19.22	19.40	40,492	-0.15(-0.78%)
Apr 27, 2021	19.99	20.09	19.40	19.55	40,057	-0.13(-0.68%)
Apr 26, 2021	20.22	20.26	19.69	19.69	26,808	-0.46(-2.26%)
Apr 23, 2021	20.29	20.32	20.13	20.14	15,874	-0.03(-0.13%)
Apr 22, 2021	20.32	20.40	20.17	20.17	18,694	-0.08(-0.40%)
Apr 21, 2021	20.22	20.39	20.22	20.25	12,214	+0.10(+0.49%)
Apr 20, 2021	20.23	20.37	20.06	20.15	35,214	-0.14(-0.71%)
Apr 19, 2021	20.31	20.39	20.04	20.30	26,882	+0.03(+0.13%)
Apr 16, 2021	20.25	20.42	20.13	20.27	16,768	+0.13(+0.62%)
Apr 15, 2021	20.40	20.43	20.07	20.14	35,250	+0.17(+0.85%)
Apr 14, 2021	19.87	20.10	19.62	19.98	30,804	+0.19(+0.97%)
Apr 13, 2021	19.59	19.98	19.59	19.78	42,372	+0.12(+0.63%)
Apr 12, 2021	20.10	20.39	19.65	19.66	32,461	-0.19(-0.94%)
Apr 09, 2021	20.00	20.03	19.61	19.84	35,170	+0.24(+1.22%)
Apr 08, 2021	19.85	19.96	19.61	19.61	13,886	-0.20(-0.99%)
Apr 07, 2021	20.20	20.20	19.78	19.80	26,181	-0.31(-1.54%)
Apr 06, 2021	19.97	20.45	19.92	20.11	32,007	+0.25(+1.25%)
Apr 05, 2021	19.89	20.08	19.75	19.86	17,390	-0.02(-0.09%)
Apr 01, 2021	19.89	19.89	19.69	19.88	16,457	+0.20(+1.04%)
Mar 31, 2021	19.86	19.89	19.61	19.68	22,290	+0.07(+0.36%)
Mar 30, 2021	19.83	19.88	19.61	19.61	26,305	-0.11(-0.54%)
Mar 29, 2021	19.77	20.20	19.71	19.71	31,566	-0.03(-0.13%)
Mar 26, 2021	20.24	20.24	19.68	19.74	62,900	+0.06(+0.32%)
Mar 25, 2021	20.18	20.24	19.66	19.68	32,638	-0.42(-2.07%)
Mar 24, 2021	20.41	20.84	20.09	20.09	17,188	-0.26(-1.26%)
Mar 23, 2021	20.58	20.60	20.32	20.35	25,400	-0.23(-1.12%)
Mar 22, 2021	20.71	20.83	20.58	20.58	26,259	-0.21(-1.02%)
Mar 19, 2021	20.85	20.97	20.61	20.79	66,056	-0.05(-0.26%)
Mar 18, 2021	20.80	20.93	20.67	20.85	15,003	+0.01(+0.04%)
Mar 17, 2021	21.20	21.20	20.72	20.84	15,589	-0.32(-1.51%)
Mar 16, 2021	21.09	21.16	20.86	21.16	25,797	+0.06(+0.29%)
Mar 15, 2021	20.97	21.20	20.91	21.10	19,354	+0.04(+0.21%)
Mar 12, 2021	21.20	21.30	20.89	21.05	17,134	-0.15(-0.71%)
Mar 11, 2021	20.88	21.28	20.77	21.20	16,692	+0.35(+1.70%)
Mar 10, 2021	21.05	21.10	20.79	20.85	16,638	+0.01(+0.04%)
Mar 09, 2021	20.58	20.86	20.58	20.84	18,525	+0.30(+1.47%)
Mar 08, 2021	20.67	20.83	20.38	20.54	29,653	-0.13(-0.64%)
Mar 05, 2021	20.74	20.89	20.44	20.67	19,726	+0.13(+0.65%)
Mar 04, 2021	20.54	21.10	20.34	20.54	19,913	+0.08(+0.39%)
Mar 03, 2021	20.45	20.72	20.25	20.46	37,442	+0.28(+1.36%)
Mar 02, 2021	20.57	20.57	20.18	20.18	8,296	-0.31(-1.52%)

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.