Rgc Resources Inc (NQ: RGCO )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	4.620	4.637	4.620	4.637	1,030	+0.02(+0.42%)
Apr 29, 2004	4.467	4.697	4.467	4.618	7,730	-0.04(-0.92%)
Apr 28, 2004	4.661	4.676	4.661	4.661	8,246	-0.01(-0.29%)
Apr 27, 2004	4.657	4.703	4.657	4.674	14,946	+0.04(+0.88%)
Apr 26, 2004	4.632	4.633	4.632	4.633	3,092	+0.01(+0.29%)
Apr 23, 2004	4.628	4.628	4.612	4.620	7,215	-0.00(-0.08%)
Apr 22, 2004	4.583	4.628	4.583	4.624	17,523	+0.04(+0.89%)
Apr 21, 2004	4.583	4.583	4.583	4.583	0	+0.00(+0.00%)
Apr 20, 2004	4.527	4.583	4.527	4.583	5,153	+0.06(+1.29%)
Apr 19, 2004	4.560	4.560	4.525	4.525	2,576	-0.07(-1.44%)
Apr 16, 2004	4.571	4.591	4.571	4.591	2,576	+0.03(+0.68%)
Apr 15, 2004	4.606	4.606	4.515	4.560	9,792	-0.05(-1.01%)
Apr 14, 2004	4.653	4.653	4.606	4.606	13,915	+0.00(+0.00%)
Apr 13, 2004	4.566	4.606	4.560	4.606	3,092	+0.04(+0.85%)
Apr 12, 2004	4.606	4.748	4.567	4.567	10,307	-0.02(-0.38%)
Apr 08, 2004	4.577	4.585	4.577	4.585	6,184	+0.02(+0.34%)
Apr 07, 2004	4.569	4.569	4.569	4.569	0	+0.00(+0.00%)
Apr 06, 2004	4.608	4.608	4.569	4.569	7,730	+0.00(+0.08%)
Apr 05, 2004	4.566	4.566	4.566	4.566	0	+0.00(+0.00%)
Apr 02, 2004	4.564	4.566	4.564	4.566	1,546	-0.19(-3.95%)
Apr 01, 2004	4.610	4.754	4.608	4.754	2,576	+0.13(+2.90%)
Mar 31, 2004	4.630	4.630	4.556	4.620	9,276	+0.04(+0.93%)
Mar 30, 2004	4.610	4.754	4.577	4.577	29,376	-0.24(-4.99%)
Mar 29, 2004	4.822	4.822	4.730	4.818	10,307	+0.11(+2.31%)
Mar 26, 2004	4.482	4.822	4.482	4.709	12,369	-0.08(-1.62%)
Mar 25, 2004	4.482	4.787	4.482	4.787	19,069	+0.04(+0.78%)
Mar 24, 2004	4.690	4.752	4.517	4.750	8,761	+0.08(+1.79%)
Mar 23, 2004	4.482	4.692	4.482	4.666	17,007	+0.16(+3.44%)
Mar 22, 2004	4.465	4.511	4.465	4.511	23,192	+0.03(+0.56%)
Mar 19, 2004	4.463	4.492	4.463	4.486	3,607	+0.01(+0.13%)
Mar 18, 2004	4.478	4.480	4.478	4.480	17,007	+0.00(+0.00%)
Mar 17, 2004	4.480	4.480	4.480	4.480	2,061	+0.02(+0.35%)
Mar 16, 2004	4.480	4.480	4.465	4.465	22,676	+0.02(+0.48%)
Mar 15, 2004	4.480	4.480	4.443	4.443	28,346	-0.04(-0.82%)
Mar 12, 2004	4.480	4.480	4.463	4.480	15,976	+0.00(+0.04%)
Mar 11, 2004	4.480	4.480	4.478	4.478	2,061	+0.00(+0.00%)
Mar 10, 2004	4.480	4.480	4.472	4.478	4,638	-0.00(-0.04%)
Mar 09, 2004	4.453	4.480	4.453	4.480	12,369	+0.02(+0.39%)
Mar 08, 2004	4.463	4.463	4.463	4.463	515	-0.02(-0.39%)
Mar 05, 2004	4.463	4.480	4.463	4.480	11,338	+0.00(+0.04%)
Mar 04, 2004	4.476	4.480	4.474	4.478	10,823	+0.02(+0.39%)
Mar 03, 2004	4.368	4.461	4.368	4.461	15,461	+0.00(+0.00%)
Mar 02, 2004	4.426	4.478	4.426	4.461	5,153	-0.01(-0.22%)
Mar 01, 2004	4.470	4.470	4.470	4.470	12,369	+0.01(+0.17%)
Feb 27, 2004	4.426	4.463	4.426	4.463	8,246	-0.01(-0.13%)
Feb 26, 2004	4.463	4.469	4.463	4.469	3,607	+0.01(+0.13%)
Feb 25, 2004	4.466	4.467	4.463	4.463	5,669	-0.00(-0.09%)
Feb 24, 2004	4.439	4.469	4.383	4.467	6,699	+0.08(+1.90%)
Feb 23, 2004	4.383	4.383	4.383	4.383	0	+0.00(+0.00%)
Feb 20, 2004	4.381	4.416	4.337	4.383	10,823	+0.06(+1.30%)
Feb 19, 2004	4.368	4.385	4.228	4.327	78,338	-0.05(-1.15%)
Feb 18, 2004	4.443	4.443	4.377	4.377	1,030	-0.09(-2.08%)
Feb 17, 2004	4.393	4.470	4.393	4.470	8,761	+0.10(+2.35%)
Feb 13, 2004	4.426	4.438	4.368	4.368	28,861	-0.10(-2.13%)
Feb 12, 2004	4.465	4.470	4.463	4.463	28,346	-0.01(-0.17%)
Feb 11, 2004	4.470	4.470	4.465	4.470	15,976	+0.01(+0.17%)
Feb 10, 2004	4.465	4.465	4.463	4.463	5,153	-0.01(-0.17%)
Feb 09, 2004	4.470	4.470	4.470	4.470	12,369	+0.01(+0.17%)
Feb 06, 2004	4.461	4.463	4.461	4.463	5,153	+0.00(+0.05%)
Feb 05, 2004	4.420	4.463	4.414	4.461	7,730	-0.04(-0.82%)
Feb 04, 2004	4.453	4.498	4.447	4.498	90,192	+0.04(+0.83%)
Feb 03, 2004	4.451	4.480	4.426	4.461	6,699	+0.01(+0.17%)

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.