Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

RGC Resources Inc. - Common Stock (RGCO)

21.70
-0.25 (-1.12%)
NASDAQ· Last Trade: Aug 7th, 3:22 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For RGC Resources Inc. - Common Stock (RGCO)

DateOpenHighLowCloseVolumeAdjusted Close
8/06/202621.4122.1521.3921.9419,19221.94
8/05/202622.4322.4321.3621.7015,98621.70
8/04/202621.5922.5521.5422.2931,74422.29
8/03/202621.7022.2821.4021.4916,46021.49
7/31/202621.9422.0021.4021.4017,13521.40
7/30/202622.0922.1321.5521.5612,55521.56
7/29/202623.1023.1022.3222.378,14422.37
7/28/202622.6523.1922.1222.9810,91222.98
7/27/202622.4223.0022.1522.2522,87922.25
7/24/202622.4223.7521.9222.0019,56722.00
7/23/202622.7923.9922.1222.1219,46822.12
7/22/202623.1023.6623.0223.0712,00423.07
7/21/202623.8524.1423.4323.7415,41223.74
7/20/202624.2524.5923.8523.9712,81223.97
7/17/202626.1026.1024.4824.4818,95824.48
7/16/202625.3327.1725.0726.5425,71626.32
7/15/202625.0825.3224.5124.9420,48224.74
7/14/202624.5025.1224.5024.846,36224.64
7/13/202624.1627.9823.9524.5113,57924.31
7/10/202624.0524.3524.0224.126,51023.92
7/09/202623.8624.5423.8624.154,98523.95
7/08/202623.9524.0623.7624.027,81523.82
7/07/202623.8625.0923.7223.7213,49823.53
7/06/202624.0324.1223.5123.515,60623.32
7/02/202624.3724.4323.5024.0610,59223.86
7/01/202623.8924.4823.8924.277,17124.07
6/30/202623.9624.3423.5923.908,90523.70
6/29/202623.7924.5023.6723.7918,50523.59
6/26/202624.6825.1823.6123.62105,13323.43
6/25/202625.0325.2224.4224.646,26724.44
6/24/202624.4926.6324.3825.0334,25524.82
6/23/202624.3324.5024.0224.447,79024.24
6/22/202624.3524.3523.9524.0812,58123.88
6/18/202624.4224.5023.8224.4825,70024.28
6/17/202624.0724.4123.7923.7910,44023.59
6/16/202624.4724.5023.9723.9710,69623.77
6/15/202624.0324.2023.5824.206,43224.00
6/12/202623.8824.0023.5023.948,62223.74
6/11/202623.7323.8323.0123.667,35123.47
6/10/202623.4823.7323.3623.7313,93323.54
6/09/202622.7322.7322.3023.3310,44423.14
6/08/202622.8123.0922.1922.479,82522.29
6/05/202622.6023.2722.4522.939,43022.74
6/04/202622.6522.7722.4022.405,78522.22
6/03/202622.0222.5422.0122.2713,51622.09
6/02/202623.4423.4422.4422.925,22922.73
6/01/202623.2023.2022.9022.906,71722.71
5/29/20260.0023.3022.6323.058,38022.86
5/28/202623.1523.2922.5022.977,99522.78
5/27/202622.5123.4522.5123.139,04822.94
5/26/202622.4222.9322.3022.8010,88022.61
5/22/202623.0323.0322.0022.507,41422.32
5/21/202623.1723.3422.0022.7914,94422.60
5/20/202622.9723.6722.8023.389,57123.19
5/19/202622.2923.9922.2923.2113,28223.02
5/18/202622.3423.0422.3422.579,68022.38
5/15/202622.8723.4822.0422.1514,44121.97
5/14/202623.2323.4523.1323.134,58522.94
5/13/202623.1723.5823.1023.248,93823.05
5/12/202623.2323.7023.2323.455,91423.26
5/11/202623.4723.5022.9423.058,32322.86
5/08/202623.6023.8023.0623.2013,48623.01
5/07/202624.3824.3822.2723.6513,98823.46