RGC Resources, Inc. (RGCO)
NASDAQ: RGCO · Real-Time Price · USD
22.29
-0.03 (-0.12%)
Jun 27, 2025, 10:22 AM - Market open
RGC Resources Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 26, 2025 | 22.04 | 22.38 | 21.65 | 22.32 | 22.32 | 1.73% | 12,862 |
Jun 25, 2025 | 22.73 | 22.73 | 21.49 | 21.94 | 21.94 | -3.52% | 10,573 |
Jun 24, 2025 | 22.33 | 22.88 | 22.16 | 22.74 | 22.74 | 2.52% | 19,420 |
Jun 23, 2025 | 20.53 | 22.20 | 20.53 | 22.18 | 22.18 | 9.05% | 27,265 |
Jun 20, 2025 | 20.97 | 21.02 | 20.13 | 20.34 | 20.34 | -2.21% | 59,147 |
Jun 18, 2025 | 20.33 | 20.80 | 20.33 | 20.80 | 20.80 | 1.96% | 9,050 |
Jun 17, 2025 | 20.51 | 20.67 | 20.19 | 20.40 | 20.40 | -1.26% | 17,219 |
Jun 16, 2025 | 20.55 | 21.61 | 20.27 | 20.66 | 20.66 | 1.92% | 11,019 |
Jun 13, 2025 | 20.38 | 21.26 | 20.27 | 20.27 | 20.27 | -1.94% | 19,132 |
Jun 12, 2025 | 20.67 | 20.67 | 20.51 | 20.67 | 20.67 | 0.73% | 3,791 |
Jun 11, 2025 | 20.87 | 20.90 | 20.50 | 20.52 | 20.52 | -1.72% | 9,337 |
Jun 10, 2025 | 20.49 | 20.88 | 20.45 | 20.88 | 20.88 | 2.86% | 10,318 |
Jun 9, 2025 | 20.77 | 20.78 | 20.28 | 20.30 | 20.30 | -1.93% | 15,924 |
Jun 6, 2025 | 20.71 | 20.71 | 20.56 | 20.70 | 20.70 | 0.98% | 6,194 |
Jun 5, 2025 | 20.47 | 20.50 | 20.16 | 20.50 | 20.50 | -0.44% | 11,634 |
Jun 4, 2025 | 20.47 | 20.82 | 20.41 | 20.59 | 20.59 | -0.63% | 9,006 |
Jun 3, 2025 | 20.92 | 20.92 | 20.39 | 20.72 | 20.72 | 1.27% | 9,335 |
Jun 2, 2025 | 20.65 | 20.76 | 20.37 | 20.46 | 20.46 | -0.44% | 5,754 |
May 30, 2025 | 20.88 | 21.06 | 20.55 | 20.55 | 20.55 | -1.91% | 7,157 |
May 29, 2025 | 20.61 | 20.95 | 20.60 | 20.95 | 20.95 | 2.05% | 3,405 |
May 28, 2025 | 20.97 | 21.36 | 20.53 | 20.53 | 20.53 | -1.30% | 6,604 |
May 27, 2025 | 21.00 | 21.09 | 20.76 | 20.80 | 20.80 | -0.24% | 12,442 |
May 23, 2025 | 20.91 | 21.28 | 20.81 | 20.85 | 20.85 | -0.81% | 9,148 |
May 22, 2025 | 20.65 | 21.40 | 20.27 | 21.02 | 21.02 | 0.10% | 11,352 |
May 21, 2025 | 21.02 | 21.13 | 20.67 | 21.00 | 21.00 | -1.36% | 6,257 |
May 20, 2025 | 21.68 | 21.79 | 21.18 | 21.29 | 21.29 | -2.70% | 6,467 |
May 19, 2025 | 21.81 | 21.95 | 21.16 | 21.88 | 21.88 | 1.16% | 13,905 |
May 16, 2025 | 21.99 | 22.26 | 21.60 | 21.63 | 21.63 | -2.74% | 16,125 |
May 15, 2025 | 21.02 | 22.33 | 21.01 | 22.24 | 22.24 | 6.11% | 9,872 |
May 14, 2025 | 20.96 | 21.30 | 20.65 | 20.96 | 20.96 | -0.10% | 13,538 |
May 13, 2025 | 21.44 | 21.44 | 20.66 | 20.98 | 20.98 | -1.36% | 9,276 |
May 12, 2025 | 22.11 | 22.14 | 21.27 | 21.27 | 21.27 | -2.39% | 11,558 |
May 9, 2025 | 21.31 | 21.89 | 21.31 | 21.79 | 21.79 | 1.07% | 6,717 |
May 8, 2025 | 20.98 | 21.71 | 20.98 | 21.56 | 21.56 | 2.33% | 10,021 |
May 7, 2025 | 21.87 | 21.87 | 21.07 | 21.07 | 21.07 | -2.32% | 6,887 |
May 6, 2025 | 20.90 | 21.57 | 20.90 | 21.57 | 21.57 | 2.71% | 6,286 |
May 5, 2025 | 21.25 | 21.53 | 20.82 | 21.00 | 21.00 | -3.23% | 8,073 |
May 2, 2025 | 21.10 | 21.87 | 20.51 | 21.70 | 21.70 | 2.84% | 11,061 |
May 1, 2025 | 20.97 | 21.21 | 20.41 | 21.10 | 21.10 | 0.62% | 11,145 |
Apr 30, 2025 | 21.03 | 21.25 | 20.59 | 20.97 | 20.97 | -1.46% | 9,699 |
Apr 29, 2025 | 20.29 | 21.28 | 20.29 | 21.28 | 21.28 | 4.06% | 7,363 |
Apr 28, 2025 | 20.59 | 20.59 | 20.15 | 20.45 | 20.45 | -1.59% | 8,834 |
Apr 25, 2025 | 20.75 | 20.78 | 20.07 | 20.78 | 20.78 | -0.10% | 13,499 |
Apr 24, 2025 | 20.80 | 20.89 | 20.74 | 20.80 | 20.80 | -0.19% | 6,143 |
Apr 23, 2025 | 21.71 | 21.71 | 20.73 | 20.84 | 20.84 | -2.75% | 20,187 |
Apr 22, 2025 | 20.85 | 21.62 | 20.85 | 21.43 | 21.43 | 2.78% | 12,704 |
Apr 21, 2025 | 20.76 | 21.31 | 20.73 | 20.85 | 20.85 | -1.14% | 12,667 |
Apr 17, 2025 | 21.41 | 21.64 | 21.07 | 21.09 | 21.09 | -2.52% | 14,873 |
Apr 16, 2025 | 22.25 | 22.25 | 21.64 | 21.64 | 21.42 | -1.97% | 10,001 |
Apr 15, 2025 | 21.76 | 22.33 | 21.76 | 22.07 | 21.86 | 1.47% | 13,587 |