Rgc Resources Inc (NQ: RGCO )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	18.83	19.13	18.36	18.36	28,790	-0.49(-2.59%)
Apr 27, 2023	19.16	19.16	18.66	18.84	15,034	-0.18(-0.96%)
Apr 26, 2023	19.11	19.27	18.93	19.03	12,922	-0.09(-0.45%)
Apr 25, 2023	19.96	19.96	18.98	19.11	7,940	-0.99(-4.91%)
Apr 24, 2023	20.47	20.47	19.54	20.10	12,825	-0.34(-1.64%)
Apr 21, 2023	20.60	20.60	20.35	20.44	5,363	-0.30(-1.43%)
Apr 20, 2023	20.67	20.78	20.31	20.73	7,468	-0.07(-0.32%)
Apr 19, 2023	21.16	21.34	20.61	20.80	22,245	-0.37(-1.77%)
Apr 18, 2023	21.48	21.48	21.06	21.17	16,393	-0.36(-1.69%)
Apr 17, 2023	21.81	21.85	21.35	21.54	20,879	-0.23(-1.06%)
Apr 14, 2023	22.55	22.66	21.71	21.77	66,575	-0.75(-3.33%)
Apr 13, 2023	22.62	22.62	22.02	22.52	14,415	-0.10(-0.46%)
Apr 12, 2023	22.50	22.75	22.46	22.62	26,088	-0.04(-0.17%)
Apr 11, 2023	22.52	22.77	22.29	22.66	27,024	+0.19(+0.85%)
Apr 10, 2023	22.26	22.87	22.18	22.47	25,722	+0.05(+0.21%)
Apr 06, 2023	21.86	22.43	21.86	22.42	31,625	+0.51(+2.34%)
Apr 05, 2023	22.06	22.10	21.70	21.91	19,235	-0.03(-0.13%)
Apr 04, 2023	22.10	22.10	21.62	21.94	28,589	+0.08(+0.35%)
Apr 03, 2023	22.15	22.36	21.72	21.86	94,451	-0.18(-0.82%)
Mar 31, 2023	22.13	22.29	21.38	22.04	71,007	+0.03(+0.13%)
Mar 30, 2023	22.26	22.41	21.85	22.01	44,643	-0.02(-0.09%)
Mar 29, 2023	22.58	22.58	21.84	22.03	92,002	-0.21(-0.94%)
Mar 28, 2023	22.32	22.84	21.94	22.24	93,677	+0.10(+0.43%)
Mar 27, 2023	21.68	22.50	21.68	22.15	121,672	+0.76(+3.56%)
Mar 24, 2023	20.92	21.85	20.29	21.39	215,301	+0.18(+0.85%)
Mar 23, 2023	22.45	22.45	21.05	21.21	24,432	-1.40(-6.18%)
Mar 22, 2023	22.66	22.83	22.47	22.60	13,586	-0.12(-0.54%)
Mar 21, 2023	22.72	22.98	22.62	22.73	14,149	-0.25(-1.08%)
Mar 20, 2023	22.96	23.05	22.73	22.97	20,717	-0.12(-0.54%)
Mar 17, 2023	23.02	23.20	22.73	23.10	35,079	-0.14(-0.61%)
Mar 16, 2023	22.88	23.24	22.76	23.24	41,050	+0.18(+0.78%)
Mar 15, 2023	22.38	23.06	22.38	23.06	17,986	+0.06(+0.25%)
Mar 14, 2023	23.10	23.12	22.65	23.00	13,268	+0.03(+0.12%)
Mar 13, 2023	22.91	23.12	22.58	22.97	6,756	-0.12(-0.54%)
Mar 10, 2023	23.01	23.14	22.56	23.10	17,579	-0.05(-0.21%)
Mar 09, 2023	22.98	23.15	22.68	23.15	10,757	+0.10(+0.45%)
Mar 08, 2023	22.77	23.14	22.34	23.04	15,735	+0.16(+0.71%)
Mar 07, 2023	22.82	22.97	22.68	22.88	8,767	-0.19(-0.82%)
Mar 06, 2023	22.81	23.07	22.77	23.07	9,225	+0.01(+0.04%)
Mar 03, 2023	22.49	23.08	22.49	23.06	10,823	+0.00(+0.00%)
Mar 02, 2023	22.90	23.06	22.80	23.06	4,546	+0.10(+0.46%)
Mar 01, 2023	22.91	23.12	22.52	22.96	6,066	-0.12(-0.51%)
Feb 28, 2023	22.98	23.26	22.55	23.07	8,542	-0.00(-0.02%)
Feb 27, 2023	22.85	23.08	22.85	23.08	2,272	+0.09(+0.37%)
Feb 24, 2023	22.30	23.00	22.30	22.99	14,912	-0.12(-0.53%)
Feb 23, 2023	22.94	23.12	22.84	23.12	4,575	+0.18(+0.79%)
Feb 22, 2023	22.82	23.09	22.82	22.94	5,370	-0.07(-0.29%)
Feb 21, 2023	22.73	23.12	22.73	23.00	5,442	-0.11(-0.49%)
Feb 17, 2023	22.75	23.13	22.21	23.12	10,156	+0.02(+0.08%)
Feb 16, 2023	22.70	23.16	22.58	23.10	5,627	+0.13(+0.58%)
Feb 15, 2023	22.96	23.14	22.56	22.97	6,885	-0.20(-0.86%)
Feb 14, 2023	22.79	23.19	22.76	23.16	8,227	+0.41(+1.80%)
Feb 13, 2023	22.53	22.80	22.37	22.76	8,993	+0.20(+0.88%)
Feb 10, 2023	22.96	23.05	22.26	22.56	41,453	-0.67(-2.87%)
Feb 09, 2023	22.97	23.29	22.46	23.22	14,405	+0.01(+0.04%)
Feb 08, 2023	23.17	23.21	22.56	23.21	10,544	+0.13(+0.56%)
Feb 07, 2023	22.52	23.17	22.52	23.08	11,303	+0.28(+1.23%)
Feb 06, 2023	22.54	22.92	22.34	22.80	9,719	-0.01(-0.04%)
Feb 03, 2023	22.41	22.81	21.92	22.81	11,408	+0.16(+0.69%)
Feb 02, 2023	21.97	22.67	21.54	22.66	8,510	+0.07(+0.32%)

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.