RGC Resources Inc (RGCO) Historical Stock Data
20.51 ↑0.29 (1.43%)
As of April 26, 2024, 3:56pm EST.
Historical Data
In the past 30 trading days, RGCO is up 0.29% a day on average. There have been 17 days where RGC Resources Inc closed green and 13 days where RGCO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-26 | 19.91 | 18.40 | ↓$1.51 (-7.58%) | 18.38 | 19.91 | 21.89K |
| 2024-03-25 | 20.10 | 19.61 | ↓$0.49 (-2.44%) | 19.55 | 20.26 | 4.80K |
| 2024-03-22 | 19.61 | 19.75 | ↑$0.14 (0.71%) | 19.26 | 19.75 | 6.37K |
| 2024-03-21 | 19.88 | 19.80 | ↓$0.08 (-0.40%) | 19.59 | 19.89 | 13.76K |
| 2024-03-20 | 21.11 | 20.11 | ↓$1.00 (-4.74%) | 19.63 | 21.11 | 17.22K |
| 2024-03-19 | 20.99 | 21.11 | ↑$0.12 (0.57%) | 20.71 | 21.37 | 15.57K |
| 2024-03-18 | 21.41 | 20.86 | ↓$0.55 (-2.57%) | 19.01 | 21.48 | 21.28K |
| 2024-03-15 | 19.81 | 21.34 | ↑$1.53 (7.72%) | 19.81 | 21.38 | 74.62K |
Create an account or log in to view more rows.
$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!
$RGCO what caused the sell off in an otherwise good tech market today?