RGC Resources Inc (RGCO) Historical Stock Data
20.76 ↑0.88 (4.43%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, RGCO is down -0.65% a day on average. There have been 12 days where RGC Resources Inc closed green and 18 days where RGCO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-12 | 20.40 | 20.76 | ↑$0.37 (1.79%) | 19.80 | 20.76 | 7.13K |
| 2024-09-11 | 20.60 | 19.88 | ↓$0.72 (-3.47%) | 19.81 | 20.60 | 5.38K |
| 2024-09-10 | 19.70 | 20.11 | ↑$0.41 (2.08%) | 19.70 | 20.11 | 6.05K |
| 2024-09-09 | 19.50 | 19.64 | ↑$0.14 (0.72%) | 19.40 | 19.73 | 9.72K |
| 2024-09-06 | 19.71 | 19.30 | ↓$0.41 (-2.08%) | 19.30 | 19.75 | 10.23K |
| 2024-09-05 | 19.76 | 19.43 | ↓$0.33 (-1.67%) | 19.36 | 19.96 | 9.38K |
| 2024-09-04 | 20.15 | 20.01 | ↓$0.14 (-0.72%) | 19.83 | 20.15 | 3.95K |
| 2024-09-03 | 21.03 | 20.09 | ↓$0.94 (-4.46%) | 20.09 | 21.03 | 11.25K |
| 2024-08-30 | 21.34 | 21.25 | ↓$0.09 (-0.42%) | 20.64 | 21.34 | 3.43K |
| 2024-08-29 | 21.15 | 21.47 | ↑$0.32 (1.51%) | 21.15 | 21.47 | 4.98K |
| 2024-08-28 | 20.80 | 20.53 | ↓$0.27 (-1.30%) | 20.53 | 21.28 | 6.02K |
| 2024-08-27 | 20.77 | 20.71 | ↓$0.06 (-0.29%) | 20.68 | 20.84 | 2.85K |
| 2024-08-26 | 21.30 | 20.91 | ↓$0.39 (-1.83%) | 20.91 | 21.42 | 4.78K |
| 2024-08-23 | 20.72 | 21.06 | ↑$0.34 (1.64%) | 20.72 | 21.06 | 8.21K |
| 2024-08-21 | 19.93 | 20.12 | ↑$0.19 (0.95%) | 19.64 | 20.26 | 4.84K |
| 2024-08-20 | 20.72 | 20.11 | ↓$0.61 (-2.94%) | 20.03 | 20.72 | 5.06K |
| 2024-08-19 | 20.89 | 20.58 | ↓$0.31 (-1.46%) | 20.39 | 20.89 | 6.69K |
| 2024-08-16 | 20.46 | 20.54 | ↑$0.08 (0.39%) | 20.46 | 20.67 | 5.04K |
| 2024-08-15 | 20.24 | 20.49 | ↑$0.25 (1.24%) | 20.11 | 20.70 | 6.16K |
| 2024-08-14 | 19.80 | 19.76 | ↓$0.04 (-0.20%) | 19.68 | 19.80 | 7.42K |
| 2024-08-13 | 19.77 | 19.84 | ↑$0.07 (0.35%) | 19.75 | 19.90 | 11.65K |
| 2024-08-12 | 20.24 | 19.78 | ↓$0.46 (-2.27%) | 19.75 | 20.48 | 10.20K |
| 2024-08-09 | 19.90 | 19.83 | ↓$0.07 (-0.35%) | 19.75 | 19.90 | 7.23K |
| 2024-08-08 | 19.52 | 19.67 | ↑$0.15 (0.77%) | 19.50 | 20.58 | 25.21K |
| 2024-08-07 | 19.77 | 19.40 | ↓$0.37 (-1.86%) | 19.40 | 19.78 | 27.10K |
| 2024-08-06 | 19.50 | 19.75 | ↑$0.25 (1.28%) | 19.35 | 19.85 | 17.55K |
| 2024-08-05 | 20.00 | 19.20 | ↓$0.80 (-4.00%) | 19.05 | 20.74 | 23.30K |
| 2024-08-02 | 20.83 | 20.78 | ↓$0.05 (-0.24%) | 20.72 | 21.97 | 13.47K |
| 2024-08-01 | 22.66 | 21.54 | ↓$1.12 (-4.94%) | 21.54 | 22.89 | 17.14K |
| 2024-07-31 | 22.00 | 22.51 | ↑$0.51 (2.32%) | 21.80 | 22.91 | 17.92K |
Create an account or log in to view more rows.
$RGCO almost go time
$RGCO this is going to skyrocket tmr!!!
$RGCO let's gooooooo
$RGCO it begins tomorrow
$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