RGC Resources Inc (RGCO) Historical Stock Data
20.65 ↓0.58 (-2.73%)
As of May 8, 2024, 3:33pm EST.
Historical Data
In the past 30 trading days, RGCO is up 0.75% a day on average. There have been 19 days where RGC Resources Inc closed green and 11 days where RGCO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 20.79 | 20.65 | ↓$0.14 (-0.65%) | 20.57 | 21.17 | 4.58K |
| 2024-05-07 | 21.48 | 21.23 | ↓$0.25 (-1.16%) | 21.17 | 21.58 | 7.19K |
| 2024-05-06 | 21.38 | 21.40 | ↑$0.02 (0.09%) | 21.07 | 21.60 | 8.62K |
| 2024-05-03 | 20.63 | 21.38 | ↑$0.75 (3.64%) | 20.63 | 21.38 | 8.02K |
| 2024-05-02 | 20.72 | 21.21 | ↑$0.49 (2.36%) | 20.72 | 21.35 | 10.02K |
| 2024-05-01 | 20.85 | 20.94 | ↑$0.09 (0.43%) | 20.57 | 21.40 | 15.87K |
| 2024-04-30 | 20.98 | 20.62 | ↓$0.36 (-1.72%) | 20.62 | 20.98 | 7.09K |
| 2024-04-29 | 20.52 | 20.98 | ↑$0.46 (2.24%) | 20.52 | 20.98 | 7.98K |
| 2024-04-26 | 20.20 | 20.51 | ↑$0.31 (1.53%) | 20.20 | 20.53 | 5.79K |
| 2024-04-25 | 20.28 | 20.22 | ↓$0.06 (-0.30%) | 20.21 | 20.46 | 12.10K |
| 2024-04-24 | 19.90 | 20.26 | ↑$0.36 (1.81%) | 19.84 | 20.29 | 11.01K |
| 2024-04-23 | 19.40 | 19.98 | ↑$0.58 (2.99%) | 19.40 | 19.98 | 14.97K |
| 2024-04-22 | 19.15 | 19.40 | ↑$0.25 (1.31%) | 19.15 | 19.58 | 9.93K |
| 2024-04-19 | 18.83 | 19.23 | ↑$0.40 (2.12%) | 18.83 | 19.55 | 12.07K |
| 2024-04-18 | 19.15 | 18.90 | ↓$0.25 (-1.31%) | 18.62 | 19.33 | 17.71K |
| 2024-04-17 | 19.17 | 19.27 | ↑$0.10 (0.52%) | 19.00 | 19.37 | 4.93K |
| 2024-04-16 | 19.24 | 19.17 | ↓$0.07 (-0.36%) | 19.00 | 19.63 | 5.34K |
| 2024-04-15 | 19.75 | 19.75 | ↑$0.00 (0.00%) | 19.20 | 20.18 | 22.56K |
| 2024-04-12 | 19.78 | 19.94 | ↑$0.16 (0.81%) | 19.61 | 20.45 | 10.38K |
| 2024-04-11 | 19.67 | 20.15 | ↑$0.48 (2.42%) | 19.21 | 20.34 | 8.70K |
| 2024-04-10 | 19.88 | 19.80 | ↓$0.08 (-0.40%) | 19.33 | 20.00 | 18.37K |
| 2024-04-09 | 20.64 | 20.13 | ↓$0.51 (-2.47%) | 20.05 | 20.64 | 13.42K |
| 2024-04-08 | 21.49 | 20.37 | ↓$1.12 (-5.21%) | 20.17 | 21.49 | 22.77K |
| 2024-04-05 | 21.54 | 21.29 | ↓$0.25 (-1.16%) | 21.29 | 21.54 | 13.79K |
| 2024-04-04 | 21.30 | 21.51 | ↑$0.21 (0.99%) | 21.18 | 21.62 | 19.60K |
| 2024-04-03 | 20.20 | 20.90 | ↑$0.70 (3.47%) | 20.20 | 21.09 | 15.28K |
| 2024-04-02 | 20.34 | 20.32 | ↓$0.02 (-0.10%) | 20.15 | 20.42 | 10.51K |
| 2024-04-01 | 20.06 | 20.32 | ↑$0.26 (1.30%) | 19.73 | 20.44 | 32.33K |
| 2024-03-28 | 19.46 | 20.24 | ↑$0.78 (4.01%) | 19.46 | 20.24 | 10.84K |
| 2024-03-27 | 18.41 | 19.40 | ↑$0.99 (5.38%) | 18.40 | 19.54 | 12.56K |
Create an account or log in to view more rows.
$RGCO When in doubt...
$RGCO Growth/Value
$RGCO what’s next bulls
$RGCO swing puts
$RGCO what caused the sell off in an otherwise good tech market today?
$RGCO Not another do nothing day
$RGCO they don’t want us to shine… But we gon shine…
$RGCO how long until we take off?
$RGCO my put options are fine
$RGCO I blocked some bears and I liked it!