NasdaqGM - Nasdaq Real Time Price USD

RGC Resources, Inc. (RGCO)

20.51
+0.21
+(1.03%)
As of 12:55:26 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 10, 202520.7820.5120.4520.5120.513,101
Jun 9, 202520.7720.7820.2820.3020.3015,900
Jun 6, 202520.7120.7120.5620.7020.706,200
Jun 5, 202520.4720.5020.1620.5020.5011,600
Jun 4, 202520.4720.8220.4120.5920.599,000
Jun 3, 202520.9220.9220.3920.7220.729,300
Jun 2, 202520.6520.7620.3620.4620.465,800
May 30, 202520.8821.0620.5520.5520.557,200
May 29, 202520.6120.9520.6020.9520.953,400
May 28, 202520.9721.3620.5320.5320.536,600
May 27, 202521.0021.0920.7620.8020.8012,400
May 23, 202520.9121.2820.8120.8520.859,100
May 22, 202520.6521.4020.2721.0221.0211,400
May 21, 202521.0221.1320.6721.0021.006,300
May 20, 202521.6821.7921.1821.2921.296,500
May 19, 202521.8121.9521.1621.8821.8813,900
May 16, 202521.9922.2621.6021.6321.6316,100
May 15, 202521.0222.3321.0122.2422.249,900
May 14, 202520.9621.3020.6520.9620.9613,500
May 13, 202521.4421.4420.6620.9820.989,300
May 12, 202522.1122.1421.2721.2721.2711,600
May 9, 202521.3121.8921.3121.7921.796,700
May 8, 202520.9821.7120.9821.5621.5610,000
May 7, 202521.8721.8721.0721.0721.076,900
May 6, 202520.9021.5720.9021.5721.576,300
May 5, 202521.2521.5320.8221.0021.008,100
May 2, 202521.1021.8720.5121.7021.7011,100
May 1, 202520.9721.2120.4121.1021.1011,100
Apr 30, 202521.0321.2520.5920.9720.979,700
Apr 29, 202520.2921.2820.2921.2821.287,400
Apr 28, 202520.5920.5920.1520.4520.458,800
Apr 25, 202520.7520.7820.0720.7820.7813,500
Apr 24, 202520.8020.8920.7420.8020.806,100
Apr 23, 202521.7121.7120.7320.8420.8420,200
Apr 22, 202520.8521.6220.8521.4321.4312,700
Apr 21, 202520.7621.3120.7320.8520.8512,700
Apr 17, 2025 0.208 Dividend
Apr 17, 202521.4121.6421.0721.0921.0914,900
Apr 16, 202522.2522.2521.6421.6421.4310,000
Apr 15, 202521.7622.3321.7622.0721.8613,600
Apr 14, 202522.0722.1521.1721.7521.5416,700
Apr 11, 202522.1022.2821.8322.1021.8910,100
Apr 10, 202522.0822.5021.8021.8421.639,500
Apr 9, 202521.9923.0021.5122.4522.2331,800
Apr 8, 202522.4022.4021.1821.8921.6816,800
Apr 7, 202520.9322.4220.9322.1021.8915,600
Apr 4, 202520.7521.3320.4021.3321.1220,400
Apr 3, 202521.1821.2020.6520.8520.6514,900
Apr 2, 202520.8021.4820.5421.4821.2712,000
Apr 1, 202520.5921.5020.5921.0120.8120,800
Mar 31, 202520.9421.2320.7620.8720.6711,800
Mar 28, 202521.0021.1720.5220.6320.437,600
Mar 27, 202520.9121.0020.5821.0020.8010,100
Mar 26, 202521.5521.5520.5320.8020.607,500
Mar 25, 202520.7520.7520.2120.3020.106,600
Mar 24, 202521.5821.7720.3920.9020.7025,800
Mar 21, 202520.4921.9320.2521.4521.2449,900
Mar 20, 202521.0421.0520.2720.6820.487,600
Mar 19, 202520.8021.0120.3020.6920.4914,800
Mar 18, 202520.5021.0620.2920.7820.589,800
Mar 17, 202521.1322.0020.5920.5920.397,100
Mar 14, 202520.7621.2520.5921.1220.928,900
Mar 13, 202520.1620.8720.0220.7320.5313,500
Mar 12, 202520.3520.5920.0620.4720.279,000
Mar 11, 202520.1320.5920.0420.2220.0310,600
Mar 10, 202520.5520.7719.9720.0519.8613,600
Mar 7, 202520.6820.9420.2220.5020.3012,100
Mar 6, 202519.6120.8919.5020.7220.5219,400
Mar 5, 202519.8020.0319.6119.8219.6313,300
Mar 4, 202519.7720.2319.7319.7719.586,600
Mar 3, 202520.2720.3119.6019.6319.4410,400
Feb 28, 202520.3820.5320.2420.2820.098,300
Feb 27, 202520.1320.2220.0420.1419.955,800
Feb 26, 202520.2220.3719.8120.3720.179,000
Feb 25, 202520.3520.5920.0320.0319.8412,500
Feb 24, 202520.5420.8720.1720.2420.059,800
Feb 21, 202520.6020.7820.2520.2520.0610,800
Feb 20, 202520.8621.4520.3320.3320.1310,800
Feb 19, 202521.0021.3220.4921.1920.9920,400
Feb 18, 202520.6121.3220.5621.3021.1011,700
Feb 14, 202521.4021.4220.5920.5920.395,000
Feb 13, 202521.2421.3120.7620.9120.7113,200
Feb 12, 202521.1121.5521.1021.2521.059,500
Feb 11, 202521.5021.9420.7221.4021.197,900
Feb 10, 202521.1021.8321.0121.4621.2510,700
Feb 7, 202520.8621.2020.6021.0020.808,200
Feb 6, 202521.0922.0020.5320.7020.506,900
Feb 5, 202520.6821.0920.5521.0920.899,600
Feb 4, 202520.6320.7720.3920.3920.194,800
Feb 3, 202521.1221.2520.4420.5620.369,300
Jan 31, 202521.4621.8821.0021.2721.0716,500
Jan 30, 202521.2921.5521.1321.5221.314,500
Jan 29, 202521.1021.5321.0821.1420.946,900
Jan 28, 202521.3721.3720.8521.0720.878,100
Jan 27, 202520.6721.2620.6621.2621.0610,400
Jan 24, 202520.8920.9620.6720.8420.6410,600
Jan 23, 202520.5620.8920.4520.8920.697,800
Jan 22, 202521.4321.4320.7020.7020.508,000
Jan 21, 202521.1121.7321.1121.4721.2615,900
Jan 17, 2025 0.208 Dividend
Jan 17, 202520.6021.0520.2020.8620.6616,200
Jan 16, 202519.9520.5819.7020.5020.1016,800
Jan 15, 202520.3520.4319.8420.0819.6916,100
Jan 14, 202520.0220.4119.8420.3519.9512,900
Jan 13, 202519.3720.1619.3720.1619.768,300
Jan 10, 202519.5020.4319.5019.5519.1724,200
Jan 8, 202519.2619.8519.2419.8019.4116,000
Jan 7, 202519.6019.6519.0619.3718.9920,400
Jan 6, 202520.1020.2019.5219.5219.1414,700
Jan 3, 202520.0020.0919.9520.0419.657,300
Jan 2, 202520.2020.2119.9520.0019.6110,000
Dec 31, 202420.1520.2120.0220.0619.6711,400
Dec 30, 202419.8020.2519.5019.9219.539,600
Dec 27, 202420.2520.2519.6219.6219.2320,200
Dec 26, 202420.0020.3320.0020.3319.936,300
Dec 24, 202419.9420.0919.6020.0919.7018,600
Dec 23, 202420.3920.4219.8419.8419.457,300
Dec 20, 202419.5420.4319.5420.2619.8662,800
Dec 19, 202420.1020.1019.3919.6619.2722,900
Dec 18, 202420.9721.0019.8219.8219.4319,200
Dec 17, 202420.9921.1620.8820.8820.478,000
Dec 16, 202420.4321.2320.4321.0420.638,400
Dec 13, 202420.1520.5520.1520.5520.156,300
Dec 12, 202420.4920.6220.1420.2519.856,000
Dec 11, 202421.1521.1520.4020.4020.0024,700
Dec 10, 202420.4021.0420.1920.9520.548,700
Dec 9, 202420.6021.2220.3520.3719.979,000
Dec 6, 202420.4320.7720.2620.6020.197,300
Dec 5, 202420.1020.8720.1020.4320.0311,200
Dec 4, 202420.8820.9420.2020.5420.147,900
Dec 3, 202421.4021.5020.4520.6020.199,900
Dec 2, 202420.9521.5020.9521.3820.9618,400
Nov 29, 202420.9121.1020.6520.8020.393,900
Nov 27, 202420.5421.4820.5420.9020.497,100
Nov 26, 202421.3321.3320.6120.6720.268,600
Nov 25, 202421.3621.6521.3221.4020.9811,600
Nov 22, 202421.2721.7121.2421.2420.828,800
Nov 21, 202420.2721.3720.2621.3720.959,100
Nov 20, 202420.2120.6820.2120.2219.8210,300
Nov 19, 202420.2720.3519.7920.3519.957,800
Nov 18, 202420.9021.0620.4920.5120.1110,200
Nov 15, 202421.1021.3020.3020.9220.5112,300
Nov 14, 202421.0021.2020.6620.7520.349,900
Nov 13, 202422.0922.0921.0921.0920.6812,400
Nov 12, 202422.5422.5421.6121.6821.2512,000
Nov 11, 202422.4922.4921.7222.2221.7820,300
Nov 8, 202422.3022.7622.2022.3321.897,500
Nov 7, 202423.5923.5922.0322.3021.8619,800
Nov 6, 202421.7024.2021.2623.4923.0331,600
Nov 5, 202420.3620.7820.3420.7820.378,000
Nov 4, 202420.0020.5020.0020.4020.009,300
Nov 1, 202420.6320.7820.3120.3419.949,000
Oct 31, 202420.7520.8920.3020.4720.079,300
Oct 30, 202420.3020.7020.2520.6020.1910,000
Oct 29, 202420.1520.2619.8620.2619.8611,400
Oct 28, 202420.5720.5720.1720.3519.956,700
Oct 25, 202420.6720.7420.2120.2519.854,200
Oct 24, 202420.6920.8920.4920.6820.276,000
Oct 23, 202420.1120.5820.1120.5820.186,800
Oct 22, 202419.8020.3619.8020.2419.845,800
Oct 21, 202420.7720.7719.8219.8219.438,400
Oct 18, 202421.3021.4121.0121.0520.645,400
Oct 17, 202421.7021.7820.9521.3120.894,600
Oct 16, 202420.9521.5420.8321.5421.1210,200
Oct 15, 202421.0621.5020.9321.0720.667,100
Oct 14, 202421.0921.1820.9720.9720.561,900
Oct 11, 202420.4921.0220.2421.0220.616,100
Oct 10, 202420.1420.4120.1020.1919.798,900
Oct 9, 202420.6521.0420.4120.6120.208,800
Oct 8, 202420.6120.7120.5720.5720.172,900
Oct 7, 202420.7320.9020.6820.6820.273,300
Oct 4, 202420.8121.2020.8121.0320.624,200
Oct 3, 202420.7520.9520.4320.4320.036,300
Oct 2, 202421.2421.3820.8920.8920.485,900
Oct 1, 202421.9222.4321.2821.2920.878,500
Sep 30, 202422.4222.5722.3922.5722.134,200
Sep 27, 202421.6422.7421.6422.6722.2211,700
Sep 26, 202421.6721.9321.1321.3520.937,800
Sep 25, 202421.2821.4621.0821.4521.038,200
Sep 24, 202421.8121.8521.3021.7821.354,700
Sep 23, 202422.1122.2821.2021.7521.3210,700
Sep 20, 202421.6722.0721.5622.0321.6042,300
Sep 19, 202422.1522.2521.7122.1321.699,000
Sep 18, 202421.7322.3721.6021.6321.2012,600
Sep 17, 202422.0022.3021.7821.8921.4616,700
Sep 16, 202421.6822.0121.5021.7821.357,000
Sep 13, 202420.9621.6920.9621.6121.197,600
Sep 12, 202420.4020.7619.8020.7620.357,100
Sep 11, 202420.6020.6019.8119.8819.495,400
Sep 10, 202419.7020.1119.7020.1119.716,100
Sep 9, 202419.5019.7319.4019.6419.259,700
Sep 6, 202419.7119.7519.3019.3018.9210,200
Sep 5, 202419.7619.9619.3619.4319.059,400
Sep 4, 202420.1520.1519.8320.0119.624,000
Sep 3, 202421.0321.0320.0920.0919.7011,300
Aug 30, 202421.3421.3420.6421.2520.833,400
Aug 29, 202421.1521.4721.1521.4721.055,000
Aug 28, 202420.8021.2820.5320.5320.136,000
Aug 27, 202420.7720.8420.6820.7120.302,900
Aug 26, 202421.3021.4220.9120.9120.504,800
Aug 23, 202420.7221.0620.7221.0620.658,200
Aug 22, 202419.7719.9819.7719.9319.544,100
Aug 21, 202419.9320.2619.6420.1219.724,800
Aug 20, 202420.7220.7220.0320.1119.715,100
Aug 19, 202420.8920.8920.3920.5820.186,700
Aug 16, 202420.4620.6720.4620.5420.145,000
Aug 15, 202420.2420.7020.1120.4920.096,200
Aug 14, 202419.8019.8019.6819.7619.377,400
Aug 13, 202419.7719.9019.7519.8419.4511,700
Aug 12, 202420.2420.4819.7519.7819.3910,200
Aug 9, 202419.9019.9019.7519.8319.447,200
Aug 8, 202419.5220.5819.5019.6719.2825,200
Aug 7, 202419.7719.7819.4019.4019.0227,100
Aug 6, 202419.5019.8519.3519.7519.3617,600
Aug 5, 202420.0020.7419.0519.2018.8223,300
Aug 2, 202420.8321.9720.7220.7820.3713,500
Aug 1, 202422.6622.8921.5421.5421.1217,100
Jul 31, 202422.0022.9121.8022.5122.0717,900
Jul 30, 202421.7221.9521.5521.9521.528,700
Jul 29, 202422.0822.0821.0721.5521.1311,100
Jul 26, 202422.1222.3021.9222.0921.6620,600
Jul 25, 202421.8722.5021.5122.0421.6123,100
Jul 24, 202422.9223.7021.6721.6821.2527,900
Jul 23, 202422.3922.9322.0922.9222.4719,500
Jul 22, 202422.0222.2221.5622.0721.6410,400
Jul 19, 202421.5221.9521.5221.7921.3613,100
Jul 18, 202421.9922.0921.5021.5021.0818,600
Jul 17, 2024 0.2 Dividend
Jul 17, 202422.2122.5522.0022.0421.6130,300
Jul 16, 202422.3022.9521.7722.7722.1334,400
Jul 15, 202421.5422.7621.0022.0021.3835,500
Jul 12, 202421.2921.7121.2921.3820.7820,000
Jul 11, 202420.1421.4020.1421.1720.5739,700
Jul 10, 202419.5919.8719.4219.8719.3111,300
Jul 9, 202419.5119.7019.2519.4218.8713,400
Jul 8, 202419.5719.7419.4319.5018.9512,300
Jul 5, 202419.5419.6619.3119.3318.7823,500
Jul 3, 202419.4819.7519.3519.5519.0014,300
Jul 2, 202419.7819.8819.2519.2618.7215,700
Jul 1, 202420.4120.4119.8119.8719.3111,300
Jun 28, 202420.5720.8520.0120.4519.87128,600
Jun 27, 202420.2720.3820.0820.3819.806,900
Jun 26, 202420.0120.3019.8920.0219.4512,400
Jun 25, 202420.2020.3920.1020.1019.538,600
Jun 24, 202419.5920.4919.5920.0619.496,900
Jun 21, 202420.2320.3019.7319.7319.1725,600
Jun 20, 202420.3320.3319.9520.2519.684,600
Jun 18, 202420.3620.3920.1520.3919.818,300
Jun 17, 202420.1020.5220.1020.2019.635,800
Jun 14, 202420.2820.3920.2820.3119.745,100
Jun 13, 202420.7420.9320.5420.5419.966,700
Jun 12, 202420.7421.4020.7420.7420.1513,700
Jun 11, 202420.2120.3820.0420.3819.805,500
Jun 10, 202420.0220.2120.0220.2119.646,900

Related Tickers

CPK Chesapeake Utilities Corporation
120.66
+0.99%
 
NWN Northwest Natural Holding Company
40.44
+1.19%
 
0956.HK CHINA SUNTIEN
4.280
0.00%
 
0384.HK CHINA GAS HOLD
7.250
0.00%
 
SWX Southwest Gas Holdings, Inc.
72.22
+1.28%
 
BKH Black Hills Corporation
57.75
+0.63%
 
OGS ONE Gas, Inc.
74.56
+1.29%
 
SR Spire Inc.
74.50
+0.89%
 
OPAL OPAL Fuels Inc.
3.2350
+1.76%
 
ATO Atmos Energy Corporation
153.00
+0.72%