Rgc Resources Inc (NQ: RGCO )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	5.218	5.218	5.218	5.218	0	+0.00(+0.00%)
Aug 30, 2007	5.086	5.235	5.051	5.218	7,385	+0.07(+1.45%)
Aug 29, 2007	5.198	5.223	5.144	5.144	3,607	-0.12(-2.25%)
Aug 28, 2007	5.247	5.262	5.245	5.262	1,546	+0.02(+0.30%)
Aug 27, 2007	5.247	5.247	5.247	5.247	0	+0.00(+0.00%)
Aug 24, 2007	5.247	5.247	5.247	5.247	515	+0.00(+0.00%)
Aug 23, 2007	5.394	5.396	5.245	5.247	7,859	-0.12(-2.21%)
Aug 22, 2007	5.365	5.365	5.365	5.365	2,061	+0.16(+3.14%)
Aug 21, 2007	5.231	5.231	5.202	5.202	3,865	-0.37(-6.59%)
Aug 20, 2007	5.239	5.569	5.239	5.569	28,279	+0.37(+7.09%)
Aug 17, 2007	5.239	5.239	5.200	5.200	25,789	-0.10(-1.92%)
Aug 16, 2007	5.293	5.302	5.293	5.302	3,097	-0.05(-0.93%)
Aug 15, 2007	5.245	5.421	5.245	5.351	2,061	-0.00(-0.07%)
Aug 14, 2007	5.355	5.355	5.355	5.355	515	-0.07(-1.22%)
Aug 13, 2007	5.421	5.421	5.421	5.421	515	+0.07(+1.31%)
Aug 10, 2007	5.239	5.351	5.239	5.351	2,319	+0.02(+0.29%)
Aug 09, 2007	5.227	5.336	5.227	5.336	6,143	+0.10(+1.89%)
Aug 08, 2007	5.235	5.237	5.235	5.237	5,411	+0.01(+0.15%)
Aug 07, 2007	5.229	5.229	5.229	5.229	515	-0.00(-0.04%)
Aug 06, 2007	5.239	5.239	5.231	5.231	3,092	-0.04(-0.85%)
Aug 03, 2007	5.276	5.276	5.276	5.276	669	-0.00(-0.04%)
Aug 02, 2007	5.336	5.336	5.278	5.278	5,684	-0.14(-2.51%)
Aug 01, 2007	5.510	5.510	5.287	5.413	10,302	+0.02(+0.36%)
Jul 31, 2007	5.413	5.413	5.307	5.394	2,746	+0.09(+1.61%)
Jul 30, 2007	5.316	5.413	5.309	5.309	10,611	-0.01(-0.20%)
Jul 27, 2007	5.423	5.423	5.319	5.319	3,004	-0.10(-1.85%)
Jul 26, 2007	5.423	5.423	5.419	5.419	1,546	+0.10(+1.93%)
Jul 25, 2007	5.336	5.402	5.316	5.316	3,143	+0.00(+0.00%)
Jul 24, 2007	5.324	5.330	5.316	5.316	3,092	-0.06(-1.08%)
Jul 23, 2007	5.375	5.375	5.375	5.375	0	+0.00(+0.00%)
Jul 20, 2007	5.413	5.413	5.375	5.375	5,153	+0.06(+1.06%)
Jul 19, 2007	5.287	5.452	5.287	5.318	32,299	-0.16(-2.97%)
Jul 18, 2007	5.351	5.481	5.351	5.481	3,607	+0.00(+0.00%)
Jul 17, 2007	5.450	5.481	5.450	5.481	3,092	+0.15(+2.73%)
Jul 16, 2007	5.336	5.336	5.336	5.336	0	+0.00(+0.00%)
Jul 13, 2007	5.398	5.398	5.324	5.336	6,648	-0.22(-4.01%)
Jul 12, 2007	5.559	5.559	5.559	5.559	515	-0.01(-0.11%)
Jul 11, 2007	5.565	5.565	5.565	5.565	0	+0.00(+0.00%)
Jul 10, 2007	5.357	5.565	5.357	5.565	5,926	+0.10(+1.88%)
Jul 09, 2007	5.433	5.557	5.433	5.462	5,571	+0.07(+1.30%)
Jul 06, 2007	5.392	5.392	5.392	5.392	515	-0.16(-2.83%)
Jul 05, 2007	5.524	5.549	5.524	5.549	8,539	+0.02(+0.44%)
Jul 03, 2007	5.433	5.528	5.433	5.525	3,788	+0.13(+2.37%)
Jul 02, 2007	5.397	5.397	5.397	5.397	0	+0.00(+0.00%)
Jun 29, 2007	5.397	5.397	5.397	5.397	0	+0.00(+0.00%)
Jun 28, 2007	5.394	5.397	5.394	5.397	1,144	+0.00(+0.06%)
Jun 27, 2007	5.394	5.394	5.394	5.394	0	+0.00(+0.00%)
Jun 26, 2007	5.380	5.394	5.380	5.394	1,546	+0.06(+1.09%)
Jun 25, 2007	5.344	5.344	5.336	5.336	2,927	-0.06(-1.08%)
Jun 22, 2007	5.398	5.435	5.361	5.394	4,385	+0.04(+0.72%)
Jun 21, 2007	5.361	5.361	5.355	5.355	1,546	-0.05(-0.86%)
Jun 20, 2007	5.402	5.402	5.402	5.402	1,546	-0.09(-1.66%)
Jun 19, 2007	5.499	5.499	5.493	5.493	3,607	-0.04(-0.74%)
Jun 18, 2007	5.553	5.553	5.516	5.534	4,638	-0.07(-1.28%)
Jun 15, 2007	5.588	5.606	5.588	5.606	3,607	+0.01(+0.17%)
Jun 14, 2007	5.452	5.596	5.452	5.596	2,061	+0.14(+2.63%)
Jun 13, 2007	5.452	5.452	5.452	5.452	0	+0.00(+0.00%)
Jun 12, 2007	5.452	5.452	5.452	5.452	0	+0.00(+0.00%)
Jun 11, 2007	5.452	5.452	5.452	5.452	515	-0.01(-0.14%)
Jun 08, 2007	5.458	5.460	5.458	5.460	2,082	+0.02(+0.29%)
Jun 07, 2007	5.429	5.444	5.429	5.444	1,546	+0.02(+0.29%)
Jun 06, 2007	5.301	5.429	5.301	5.429	11,338	+0.13(+2.40%)
Jun 05, 2007	5.302	5.302	5.302	5.302	896	-0.01(-0.10%)
Jun 04, 2007	5.304	5.307	5.304	5.307	1,314	+0.05(+0.92%)

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.