RGC Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	20.21	20.68	20.21	20.22	20.22	-0.64%	10,329
Nov 19, 2024	20.27	20.35	19.79	20.35	20.35	-0.78%	7,812
Nov 18, 2024	20.90	21.06	20.49	20.51	20.51	-1.96%	10,247
Nov 15, 2024	21.10	21.30	20.30	20.92	20.92	0.82%	12,324
Nov 14, 2024	21.00	21.20	20.66	20.75	20.75	-1.61%	9,943
Nov 13, 2024	22.09	22.09	21.09	21.09	21.09	-2.72%	12,410
Nov 12, 2024	22.54	22.54	21.61	21.68	21.68	-2.43%	12,047
Nov 11, 2024	22.49	22.49	21.72	22.22	22.22	-0.49%	20,332
Nov 8, 2024	22.30	22.76	22.20	22.33	22.33	0.13%	7,486
Nov 7, 2024	23.59	23.59	22.03	22.30	22.30	-5.07%	19,807
Nov 6, 2024	21.70	24.20	21.26	23.49	23.49	13.04%	31,575
Nov 5, 2024	20.36	20.78	20.34	20.78	20.78	1.86%	7,992
Nov 4, 2024	20.00	20.50	20.00	20.40	20.40	0.29%	9,263
Nov 1, 2024	20.63	20.78	20.31	20.34	20.34	-0.64%	8,998
Oct 31, 2024	20.75	20.89	20.30	20.47	20.47	-0.63%	9,320
Oct 30, 2024	20.30	20.70	20.25	20.60	20.60	1.68%	10,018
Oct 29, 2024	20.15	20.26	19.86	20.26	20.26	-0.44%	11,411
Oct 28, 2024	20.58	20.58	20.17	20.35	20.35	0.49%	6,732
Oct 25, 2024	20.67	20.74	20.21	20.25	20.25	-2.08%	4,246
Oct 24, 2024	20.69	20.90	20.49	20.68	20.68	0.49%	5,986
Oct 23, 2024	20.11	20.58	20.11	20.58	20.58	1.68%	6,816
Oct 22, 2024	19.80	20.36	19.80	20.24	20.24	2.12%	5,808
Oct 21, 2024	20.77	20.77	19.82	19.82	19.82	-5.84%	8,374
Oct 18, 2024	21.30	21.41	21.01	21.05	21.05	-1.22%	5,396
Oct 17, 2024	21.70	21.78	20.95	21.31	21.11	-1.07%	4,642
Oct 16, 2024	20.95	21.54	20.83	21.54	21.34	2.23%	10,157
Oct 15, 2024	21.06	21.50	20.93	21.07	20.87	0.48%	7,073
Oct 14, 2024	21.09	21.18	20.97	20.97	20.77	-0.24%	1,937
Oct 11, 2024	20.49	21.02	20.24	21.02	20.82	4.11%	6,075
Oct 10, 2024	20.14	20.42	20.10	20.19	20.00	-2.04%	8,914
Oct 9, 2024	20.65	21.04	20.41	20.61	20.42	0.19%	8,834
Oct 8, 2024	20.61	20.71	20.57	20.57	20.38	-0.53%	2,865
Oct 7, 2024	20.73	20.90	20.68	20.68	20.49	-1.66%	3,289
Oct 4, 2024	20.81	21.20	20.81	21.03	20.83	2.94%	4,159
Oct 3, 2024	20.75	20.95	20.43	20.43	20.24	-2.20%	6,282
Oct 2, 2024	21.24	21.38	20.89	20.89	20.69	-1.88%	5,865
Oct 1, 2024	21.92	22.43	21.28	21.29	21.09	-5.67%	8,526
Sep 30, 2024	22.42	22.57	22.39	22.57	22.36	-0.44%	4,200
Sep 27, 2024	21.64	22.74	21.64	22.67	22.46	6.18%	11,698
Sep 26, 2024	21.67	21.93	21.13	21.35	21.15	-0.47%	7,782
Sep 25, 2024	21.28	21.46	21.09	21.45	21.25	-1.52%	8,175
Sep 24, 2024	21.81	21.85	21.30	21.78	21.58	0.14%	4,708
Sep 23, 2024	22.11	22.28	21.20	21.75	21.55	-1.27%	10,711
Sep 20, 2024	21.67	22.07	21.56	22.03	21.82	-0.45%	42,264
Sep 19, 2024	22.15	22.25	21.71	22.13	21.92	2.31%	8,973
Sep 18, 2024	21.73	22.37	21.60	21.63	21.43	-1.19%	12,571
Sep 17, 2024	22.00	22.30	21.78	21.89	21.68	0.51%	16,706
Sep 16, 2024	21.68	22.01	21.50	21.78	21.58	0.79%	7,002
Sep 13, 2024	20.96	21.69	20.96	21.61	21.41	4.09%	7,603
Sep 12, 2024	20.40	20.76	19.80	20.76	20.57	4.43%	7,133
Sep 11, 2024	20.60	20.60	19.81	19.88	19.69	-1.14%	5,379
Sep 10, 2024	19.70	20.11	19.70	20.11	19.92	2.39%	6,051
Sep 9, 2024	19.50	19.73	19.40	19.64	19.46	1.76%	9,722
Sep 6, 2024	19.71	19.75	19.30	19.30	19.12	-0.67%	10,229
Sep 5, 2024	19.76	19.96	19.36	19.43	19.25	-2.90%	9,380
Sep 4, 2024	20.15	20.15	19.83	20.01	19.82	-0.40%	3,954
Sep 3, 2024	21.03	21.03	20.09	20.09	19.90	-5.46%	11,250
Aug 30, 2024	21.34	21.34	20.64	21.25	21.05	-1.02%	3,430
Aug 29, 2024	21.15	21.47	21.15	21.47	21.27	4.58%	4,982
Aug 28, 2024	20.80	21.28	20.53	20.53	20.34	-0.87%	6,020
Aug 27, 2024	20.77	20.84	20.68	20.71	20.52	-0.96%	2,850
Aug 26, 2024	21.30	21.42	20.91	20.91	20.71	-0.71%	4,783
Aug 23, 2024	20.72	21.06	20.72	21.06	20.86	5.67%	8,213
Aug 22, 2024	19.78	19.98	19.78	19.93	19.74	-0.94%	4,122
Aug 21, 2024	19.93	20.26	19.64	20.12	19.93	0.05%	4,843
Aug 20, 2024	20.72	20.72	20.03	20.11	19.92	-2.28%	5,064
Aug 19, 2024	20.89	20.89	20.39	20.58	20.39	0.19%	6,693
Aug 16, 2024	20.46	20.67	20.46	20.54	20.35	0.24%	5,038
Aug 15, 2024	20.24	20.70	20.11	20.49	20.30	3.69%	6,164
Aug 14, 2024	19.80	19.80	19.68	19.76	19.57	-0.40%	7,418
Aug 13, 2024	19.77	19.90	19.75	19.84	19.65	0.30%	11,653
Aug 12, 2024	20.24	20.48	19.75	19.78	19.59	-0.25%	10,203
Aug 9, 2024	19.90	19.90	19.75	19.83	19.64	0.81%	7,233
Aug 8, 2024	19.52	20.58	19.50	19.67	19.49	1.39%	25,205
Aug 7, 2024	19.77	19.78	19.40	19.40	19.22	-1.77%	27,104
Aug 6, 2024	19.50	19.85	19.35	19.75	19.56	2.86%	17,551
Aug 5, 2024	20.00	20.74	19.05	19.20	19.02	-7.60%	23,302
Aug 2, 2024	20.83	21.97	20.72	20.78	20.58	-3.53%	13,472
Aug 1, 2024	22.66	22.89	21.54	21.54	21.34	-4.31%	17,138
Jul 31, 2024	22.00	22.91	21.80	22.51	22.30	2.55%	17,921
Jul 30, 2024	21.72	21.95	21.55	21.95	21.74	1.86%	8,747
Jul 29, 2024	22.08	22.08	21.07	21.55	21.35	-2.44%	11,061
Jul 26, 2024	22.12	22.30	21.92	22.09	21.88	0.23%	20,597
Jul 25, 2024	21.87	22.50	21.51	22.04	21.83	1.66%	23,068
Jul 24, 2024	22.92	23.70	21.67	21.68	21.48	-5.41%	27,938
Jul 23, 2024	22.39	22.93	22.09	22.92	22.70	3.85%	19,540
Jul 22, 2024	22.02	22.22	21.56	22.07	21.86	1.28%	10,389
Jul 19, 2024	21.52	21.95	21.52	21.79	21.59	1.35%	13,057
Jul 18, 2024	21.99	22.09	21.50	21.50	21.30	-2.45%	18,619
Jul 17, 2024	22.21	22.55	22.00	22.04	21.83	-3.21%	30,313
Jul 16, 2024	22.30	22.95	21.77	22.77	22.35	3.50%	34,433
Jul 15, 2024	21.54	22.76	21.00	22.00	21.60	2.90%	35,500
Jul 12, 2024	21.29	21.71	21.29	21.38	20.99	0.99%	19,970
Jul 11, 2024	20.14	21.40	20.14	21.17	20.78	6.54%	39,675
Jul 10, 2024	19.59	19.87	19.42	19.87	19.51	2.32%	11,304
Jul 9, 2024	19.51	19.70	19.25	19.42	19.06	-0.41%	13,433
Jul 8, 2024	19.57	19.74	19.43	19.50	19.14	0.88%	12,345
Jul 5, 2024	19.54	19.66	19.31	19.33	18.98	-1.13%	23,476
Jul 3, 2024	19.48	19.75	19.35	19.55	19.19	1.51%	14,323
Jul 2, 2024	19.78	19.88	19.25	19.26	18.91	-3.07%	15,660