Rgc Resources Inc (NQ: RGCO )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	9.052	9.052	9.000	9.000	0	+0.05(+0.53%)
Nov 26, 2013	9.124	8.952	8.952	8.952	3,990	-0.19(-2.08%)
Nov 25, 2013	8.857	9.143	8.857	9.143	0	+0.14(+1.59%)
Nov 22, 2013	9.005	9.014	8.924	9.000	0	+0.02(+0.21%)
Nov 21, 2013	8.990	9.141	8.924	8.981	0	+0.01(+0.16%)
Nov 20, 2013	8.909	9.118	8.819	8.966	0	-0.01(-0.11%)
Nov 19, 2013	9.143	9.181	8.976	8.976	0	+0.10(+1.07%)
Nov 18, 2013	8.895	9.071	8.881	8.881	0	-0.25(-2.76%)
Nov 15, 2013	9.047	9.133	9.047	9.133	0	+0.12(+1.37%)
Nov 14, 2013	8.862	9.238	8.838	9.009	0	-0.16(-1.71%)
Nov 13, 2013	9.371	9.371	8.914	9.166	0	-0.07(-0.72%)
Nov 12, 2013	9.232	9.395	9.232	9.233	0	-0.20(-2.12%)
Nov 08, 2013	9.433	9.433	9.433	9.433	210	-0.08(-0.80%)
Nov 07, 2013	9.333	9.509	9.324	9.509	0	+0.00(+0.00%)
Nov 06, 2013	9.252	9.509	9.152	9.509	0	+0.23(+2.46%)
Nov 05, 2013	9.041	9.281	9.038	9.281	0	+0.17(+1.88%)
Nov 04, 2013	9.119	9.119	9.109	9.109	0	+0.06(+0.68%)
Nov 01, 2013	9.000	9.238	8.809	9.047	0	+0.19(+2.10%)
Oct 31, 2013	9.195	9.195	8.862	8.862	0	-0.04(-0.48%)
Oct 30, 2013	9.047	9.514	8.905	8.905	0	+0.07(+0.75%)
Oct 29, 2013	9.179	9.185	8.809	8.838	0	-0.09(-1.01%)
Oct 28, 2013	8.928	8.928	8.928	8.928	0	+0.03(+0.32%)
Oct 25, 2013	9.005	9.005	8.639	8.900	0	+0.02(+0.21%)
Oct 24, 2013	8.881	8.881	8.881	8.881	0	-0.03(-0.32%)
Oct 22, 2013	8.962	8.909	8.909	8.909	6,090	+0.11(+1.24%)
Oct 21, 2013	9.000	9.000	8.800	8.800	0	+0.00(+0.00%)
Oct 18, 2013	8.790	8.800	8.790	8.800	630	+0.01(+0.11%)
Oct 17, 2013	8.805	8.828	8.790	8.790	0	-0.01(-0.16%)
Oct 16, 2013	8.747	8.805	8.718	8.805	0	+0.07(+0.76%)
Oct 15, 2013	8.719	8.752	8.719	8.738	0	+0.00(+0.00%)
Oct 14, 2013	8.693	8.738	8.619	8.738	0	+0.05(+0.55%)
Oct 11, 2013	8.714	8.980	8.690	8.690	0	-0.08(-0.87%)
Oct 10, 2013	8.905	8.905	8.671	8.766	0	-0.01(-0.11%)
Oct 09, 2013	8.724	8.776	8.724	8.776	0	+0.15(+1.69%)
Oct 07, 2013	8.724	8.630	8.630	8.630	7,422	-0.05(-0.54%)
Oct 03, 2013	8.677	8.677	8.677	8.677	0	-0.21(-2.39%)
Oct 02, 2013	9.045	9.045	8.616	8.889	0	-0.19(-2.12%)
Oct 01, 2013	8.875	9.082	8.639	9.082	0	-0.01(-0.16%)
Sep 30, 2013	9.101	9.120	8.616	9.097	0	+0.21(+2.39%)
Sep 27, 2013	8.748	8.965	8.748	8.884	0	+0.11(+1.29%)
Sep 26, 2013	9.012	9.012	8.771	8.771	0	-0.37(-4.00%)
Sep 25, 2013	8.700	9.137	8.700	9.137	0	+0.44(+5.01%)
Sep 24, 2013	8.700	8.700	8.700	8.700	0	-0.25(-2.79%)
Sep 23, 2013	8.950	8.950	8.950	8.950	0	+0.04(+0.42%)
Sep 20, 2013	8.700	8.913	8.700	8.913	0	+0.24(+2.72%)
Sep 19, 2013	8.677	8.677	8.677	8.677	0	-0.10(-1.13%)
Sep 18, 2013	8.719	8.861	8.719	8.776	0	+0.05(+0.54%)
Sep 17, 2013	8.616	8.842	8.616	8.729	0	-0.07(-0.75%)
Sep 12, 2013	8.795	8.795	8.795	8.795	0	-0.07(-0.75%)
Sep 10, 2013	8.597	8.861	8.861	8.861	3,817	-0.00(-0.05%)
Sep 09, 2013	8.866	8.866	8.818	8.866	0	+0.10(+1.18%)
Sep 06, 2013	8.762	8.762	8.762	8.762	0	-0.09(-1.07%)
Sep 04, 2013	8.889	8.856	8.856	8.856	3,604	+0.03(+0.37%)

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.