RGC Resources Inc (RGCO) Historical Stock Data
21.83 ↓0.27 (-1.22%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RGCO is up 0.46% a day on average. There have been 13 days where RGC Resources Inc closed green and 17 days where RGCO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 22.03 | 21.83 | ↓$0.20 (-0.89%) | 21.73 | 22.28 | 6.69K |
| 2025-12-24 | 22.48 | 22.10 | ↓$0.38 (-1.67%) | 22.05 | 22.48 | 5.07K |
| 2025-12-23 | 22.38 | 22.13 | ↓$0.25 (-1.12%) | 22.12 | 22.64 | 6.71K |
| 2025-12-22 | 23.05 | 22.58 | ↓$0.47 (-2.04%) | 22.54 | 23.28 | 14.52K |
| 2025-12-19 | 23.65 | 23.06 | ↓$0.59 (-2.49%) | 23.06 | 23.65 | 39.26K |
| 2025-12-18 | 22.49 | 23.65 | ↑$1.16 (5.14%) | 22.49 | 23.77 | 19.33K |
| 2025-12-17 | 23.01 | 23.01 | ↑$0.00 (0.00%) | 22.52 | 23.04 | 10.15K |
| 2025-12-16 | 23.17 | 23.05 | ↓$0.12 (-0.52%) | 22.90 | 23.59 | 14.45K |
| 2025-12-15 | 22.48 | 23.05 | ↑$0.57 (2.54%) | 22.44 | 23.18 | 15.87K |
| 2025-12-12 | 22.50 | 22.69 | ↑$0.20 (0.87%) | 22.10 | 22.97 | 12.79K |
| 2025-12-11 | 22.36 | 22.32 | ↓$0.04 (-0.18%) | 22.05 | 22.98 | 7.03K |
| 2025-12-10 | 22.17 | 22.41 | ↑$0.24 (1.08%) | 22.04 | 22.91 | 17.02K |
| 2025-12-09 | 21.86 | 22.06 | ↑$0.20 (0.91%) | 21.86 | 22.37 | 5.13K |
| 2025-12-08 | 22.15 | 21.94 | ↓$0.21 (-0.95%) | 21.94 | 22.42 | 12.03K |
| 2025-12-05 | 22.08 | 22.03 | ↓$0.04 (-0.20%) | 21.96 | 22.08 | 4.52K |
| 2025-12-04 | 22.18 | 22.12 | ↓$0.06 (-0.27%) | 22.12 | 22.31 | 5.11K |
| 2025-12-03 | 22.11 | 22.55 | ↑$0.45 (2.01%) | 22.07 | 22.55 | 10.42K |
| 2025-12-02 | 22.36 | 22.04 | ↓$0.32 (-1.43%) | 21.99 | 22.36 | 5.07K |
| 2025-12-01 | 22.35 | 22.27 | ↓$0.07 (-0.34%) | 21.98 | 22.45 | 6.95K |
| 2025-11-28 | 22.20 | 22.56 | ↑$0.36 (1.62%) | 22.20 | 22.60 | 5.87K |
| 2025-11-26 | 22.12 | 22.32 | ↑$0.20 (0.90%) | 22.00 | 22.59 | 16.59K |
| 2025-11-25 | 22.76 | 22.44 | ↓$0.32 (-1.41%) | 22.00 | 22.83 | 14.97K |
| 2025-11-24 | 21.66 | 22.50 | ↑$0.84 (3.88%) | 21.66 | 22.73 | 10.50K |
| 2025-11-21 | 20.88 | 22.45 | ↑$1.57 (7.52%) | 20.88 | 22.45 | 16.84K |
| 2025-11-20 | 21.29 | 20.97 | ↓$0.32 (-1.50%) | 20.97 | 21.48 | 5.58K |
| 2025-11-19 | 21.30 | 21.08 | ↓$0.22 (-1.04%) | 21.00 | 21.51 | 16.89K |
| 2025-11-18 | 21.56 | 21.81 | ↑$0.25 (1.16%) | 21.56 | 22.07 | 7.95K |
| 2025-11-17 | 21.34 | 21.18 | ↓$0.16 (-0.75%) | 21.02 | 21.51 | 6.03K |
| 2025-11-14 | 21.58 | 21.42 | ↓$0.16 (-0.74%) | 21.02 | 21.70 | 5.76K |
| 2025-11-13 | 21.02 | 21.80 | ↑$0.78 (3.71%) | 21.02 | 22.00 | 9.39K |
Create an account or log in to view more rows.
$RGCO just waiting ….
$RGCO TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$RGCO why not Monday yet
$RGCO this is just going to go up forever
$RGCO Silly Bears tricks are for kids
$RGCO Of course
$RGCO headed back to all time highs shortly
$RGCO cup and handle dont play
$RGCO flow comin
$RGCO when's the offering?