Rgc Resources Inc (NQ: RGCO )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	5.985	5.985	5.985	5.985	6,055	-0.03(-0.49%)
Sep 28, 2010	6.014	6.014	6.014	6.014	1,009	-0.05(-0.82%)
Sep 23, 2010	6.064	6.064	6.064	6.064	1,009	+0.00(+0.00%)
Sep 21, 2010	6.064	6.064	6.064	6.064	34,315	+0.00(+0.00%)
Sep 20, 2010	6.252	6.252	6.064	6.064	2,018	+0.01(+0.16%)
Sep 17, 2010	6.016	6.054	6.016	6.054	1,009	+0.01(+0.16%)
Sep 15, 2010	6.096	6.135	5.981	6.044	5,046	-0.24(-3.79%)
Sep 14, 2010	6.296	6.296	6.098	6.282	5,677	+0.14(+2.23%)
Sep 13, 2010	6.107	6.155	6.094	6.145	27,623	+0.00(+0.03%)
Sep 10, 2010	6.094	6.143	6.094	6.143	1,559	+0.00(+0.00%)
Sep 09, 2010	6.103	6.143	6.103	6.143	3,159	+0.03(+0.52%)
Sep 08, 2010	6.103	6.111	6.103	6.111	1,009	-0.03(-0.52%)
Sep 07, 2010	6.143	6.143	6.143	6.143	837	+0.00(+0.00%)
Sep 03, 2010	6.143	6.143	6.143	6.143	1,009	-0.00(-0.05%)
Sep 02, 2010	6.201	6.201	6.143	6.146	4,208	-0.05(-0.83%)
Sep 01, 2010	6.147	6.201	6.145	6.198	2,018	+0.05(+0.89%)
Aug 30, 2010	6.143	6.143	6.143	6.143	2,018	+0.00(+0.00%)
Aug 26, 2010	6.143	6.143	6.143	6.143	4,037	+0.00(+0.00%)
Aug 25, 2010	6.143	6.143	6.143	6.143	3,027	+0.00(+0.00%)
Aug 24, 2010	6.153	6.153	6.143	6.143	3,532	-0.01(-0.16%)
Aug 23, 2010	6.230	6.230	6.143	6.153	7,705	-0.00(-0.03%)
Aug 20, 2010	6.153	6.234	6.147	6.155	5,293	+0.01(+0.19%)
Aug 19, 2010	6.143	6.143	6.143	6.143	3,532	-0.01(-0.19%)
Aug 18, 2010	6.147	6.236	6.145	6.155	3,027	+0.01(+0.19%)
Aug 17, 2010	6.187	6.284	6.143	6.143	12,837	-0.12(-1.90%)
Aug 16, 2010	6.262	6.262	6.262	6.262	504	+0.00(+0.00%)
Aug 12, 2010	6.264	6.262	6.262	6.262	7,064	-0.02(-0.28%)
Aug 11, 2010	6.327	6.327	6.169	6.280	4,238	+0.11(+1.83%)
Aug 10, 2010	6.201	6.201	6.167	6.167	1,009	-0.19(-3.02%)
Aug 09, 2010	6.302	6.359	6.302	6.359	3,532	+0.10(+1.55%)
Aug 05, 2010	6.254	6.262	6.262	6.262	5,046	-0.03(-0.50%)
Aug 04, 2010	6.323	6.323	6.294	6.294	1,009	-0.01(-0.19%)
Aug 03, 2010	6.351	6.351	6.179	6.306	5,949	-0.04(-0.69%)
Aug 02, 2010	6.262	6.349	6.054	6.349	8,972	+0.30(+4.91%)
Jul 30, 2010	6.052	6.052	6.052	6.052	504	-0.26(-4.17%)
Jul 29, 2010	6.262	6.315	6.262	6.315	2,018	+0.10(+1.59%)
Jul 27, 2010	6.220	6.216	6.216	6.216	9,083	+0.18(+2.95%)
Jul 26, 2010	5.950	6.060	5.950	6.038	14,720	-0.05(-0.88%)
Jul 23, 2010	6.044	6.092	6.044	6.092	1,009	+0.09(+1.55%)
Jul 22, 2010	5.998	5.998	5.998	5.998	1,009	-0.11(-1.72%)
Jul 21, 2010	6.159	6.159	6.084	6.103	4,289	-0.12(-1.91%)
Jul 20, 2010	6.153	6.222	6.065	6.222	1,513	-0.13(-2.00%)
Jul 19, 2010	6.347	6.349	6.341	6.349	6,055	+0.00(+0.00%)
Jul 15, 2010	6.341	6.349	6.349	6.349	2,018	+0.00(+0.00%)
Jul 14, 2010	6.339	6.349	6.335	6.349	8,578	+0.27(+4.47%)
Jul 13, 2010	6.274	6.274	6.078	6.078	4,335	-0.20(-3.12%)
Jul 12, 2010	6.254	6.274	6.254	6.274	3,157	+0.10(+1.56%)
Jul 09, 2010	6.042	6.178	6.042	6.178	11,705	-0.04(-0.63%)
Jul 08, 2010	6.225	6.225	6.217	6.217	1,020	+0.04(+0.69%)
Jul 06, 2010	6.213	6.174	6.174	6.174	33,664	-0.04(-0.60%)
Jul 02, 2010	6.201	6.211	6.201	6.211	2,550	+0.13(+2.19%)

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.