RGC Resources, Inc. (RGCO)
NASDAQ: RGCO · Real-Time Price · USD
21.01
+0.14 (0.67%)
Apr 1, 2025, 3:43 PM EDT - Market open
RGC Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 20.59 | 21.44 | 20.59 | 21.14 | - | 1.31% | - |
| Mar 31, 2025 | 20.94 | 21.23 | 20.76 | 20.87 | 20.87 | 1.16% | 11,782 |
| Mar 28, 2025 | 21.00 | 21.17 | 20.52 | 20.63 | 20.63 | -1.76% | 7,575 |
| Mar 27, 2025 | 20.91 | 21.00 | 20.58 | 21.00 | 21.00 | 0.96% | 10,148 |
| Mar 26, 2025 | 21.55 | 21.55 | 20.53 | 20.80 | 20.80 | 2.46% | 7,482 |
| Mar 25, 2025 | 20.75 | 20.75 | 20.21 | 20.30 | 20.30 | -2.87% | 6,671 |
| Mar 24, 2025 | 21.58 | 21.77 | 20.39 | 20.90 | 20.90 | -2.56% | 25,771 |
| Mar 21, 2025 | 20.49 | 21.93 | 20.25 | 21.45 | 21.45 | 3.72% | 49,860 |
| Mar 20, 2025 | 21.04 | 21.05 | 20.27 | 20.68 | 20.68 | -0.05% | 7,566 |
| Mar 19, 2025 | 20.80 | 21.01 | 20.30 | 20.69 | 20.69 | -0.43% | 14,823 |
| Mar 18, 2025 | 20.50 | 21.06 | 20.29 | 20.78 | 20.78 | 0.92% | 9,850 |
| Mar 17, 2025 | 21.13 | 22.00 | 20.59 | 20.59 | 20.59 | -2.51% | 7,080 |
| Mar 14, 2025 | 20.76 | 21.25 | 20.59 | 21.12 | 21.12 | 1.88% | 8,937 |
| Mar 13, 2025 | 20.16 | 20.87 | 20.02 | 20.73 | 20.73 | 1.27% | 13,468 |
| Mar 12, 2025 | 20.35 | 20.59 | 20.06 | 20.47 | 20.47 | 1.24% | 8,982 |
| Mar 11, 2025 | 20.13 | 20.59 | 20.04 | 20.22 | 20.22 | 0.85% | 10,649 |
| Mar 10, 2025 | 20.55 | 20.77 | 19.97 | 20.05 | 20.05 | -2.20% | 13,633 |
| Mar 7, 2025 | 20.68 | 20.94 | 20.22 | 20.50 | 20.50 | -1.06% | 12,117 |
| Mar 6, 2025 | 19.61 | 20.89 | 19.50 | 20.72 | 20.72 | 4.54% | 19,375 |
| Mar 5, 2025 | 19.80 | 20.03 | 19.61 | 19.82 | 19.82 | 0.25% | 13,336 |
| Mar 4, 2025 | 19.77 | 20.23 | 19.73 | 19.77 | 19.77 | 0.71% | 6,626 |
| Mar 3, 2025 | 20.27 | 20.31 | 19.60 | 19.63 | 19.63 | -3.21% | 10,476 |
| Feb 28, 2025 | 20.38 | 20.53 | 20.24 | 20.28 | 20.28 | 0.70% | 8,310 |
| Feb 27, 2025 | 20.13 | 20.22 | 20.04 | 20.14 | 20.14 | -1.13% | 5,780 |
| Feb 26, 2025 | 20.22 | 20.37 | 19.81 | 20.37 | 20.37 | 1.70% | 8,972 |
| Feb 25, 2025 | 20.35 | 20.59 | 20.03 | 20.03 | 20.03 | -1.04% | 12,526 |
| Feb 24, 2025 | 20.54 | 20.87 | 20.17 | 20.24 | 20.24 | -0.05% | 9,753 |
| Feb 21, 2025 | 20.60 | 20.78 | 20.25 | 20.25 | 20.25 | -0.39% | 10,819 |
| Feb 20, 2025 | 20.86 | 21.45 | 20.33 | 20.33 | 20.33 | -4.06% | 10,785 |
| Feb 19, 2025 | 21.00 | 21.32 | 20.49 | 21.19 | 21.19 | -0.52% | 20,433 |
| Feb 18, 2025 | 20.61 | 21.32 | 20.56 | 21.30 | 21.30 | 3.45% | 11,733 |
| Feb 14, 2025 | 21.40 | 21.42 | 20.59 | 20.59 | 20.59 | -1.53% | 4,972 |
| Feb 13, 2025 | 21.24 | 21.31 | 20.76 | 20.91 | 20.91 | -1.60% | 13,233 |
| Feb 12, 2025 | 21.11 | 21.55 | 21.10 | 21.25 | 21.25 | -0.70% | 9,512 |
| Feb 11, 2025 | 21.50 | 21.94 | 20.72 | 21.40 | 21.40 | -0.28% | 7,907 |
| Feb 10, 2025 | 21.10 | 21.83 | 21.01 | 21.46 | 21.46 | 2.19% | 10,670 |
| Feb 7, 2025 | 20.86 | 21.20 | 20.60 | 21.00 | 21.00 | 1.45% | 8,235 |
| Feb 6, 2025 | 21.09 | 22.00 | 20.53 | 20.70 | 20.70 | -1.85% | 6,868 |
| Feb 5, 2025 | 20.68 | 21.09 | 20.55 | 21.09 | 21.09 | 3.43% | 9,621 |
| Feb 4, 2025 | 20.63 | 20.77 | 20.39 | 20.39 | 20.39 | -0.83% | 4,847 |
| Feb 3, 2025 | 21.12 | 21.26 | 20.44 | 20.56 | 20.56 | -3.34% | 9,272 |
| Jan 31, 2025 | 21.46 | 21.88 | 21.00 | 21.27 | 21.27 | -1.16% | 16,496 |
| Jan 30, 2025 | 21.29 | 21.55 | 21.13 | 21.52 | 21.52 | 1.80% | 4,535 |
| Jan 29, 2025 | 21.10 | 21.53 | 21.08 | 21.14 | 21.14 | 0.33% | 6,895 |
| Jan 28, 2025 | 21.37 | 21.37 | 20.85 | 21.07 | 21.07 | -0.89% | 8,142 |
| Jan 27, 2025 | 20.67 | 21.26 | 20.66 | 21.26 | 21.26 | 2.02% | 10,446 |
| Jan 24, 2025 | 20.89 | 20.96 | 20.67 | 20.84 | 20.84 | -0.24% | 10,558 |
| Jan 23, 2025 | 20.56 | 20.89 | 20.45 | 20.89 | 20.89 | 0.92% | 7,752 |
| Jan 22, 2025 | 21.43 | 21.43 | 20.70 | 20.70 | 20.70 | -3.59% | 8,034 |
| Jan 21, 2025 | 21.11 | 21.73 | 21.11 | 21.47 | 21.47 | 2.92% | 15,878 |