RGC Resources, Inc. (RGCO)
NASDAQ: RGCO · Real-Time Price · USD
20.84
-0.59 (-2.75%)
Apr 23, 2025, 4:00 PM EDT - Market closed

RGC Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202521.7121.7120.7320.8420.84-2.75%20,187
Apr 22, 202520.8521.6220.8521.4321.432.78%12,704
Apr 21, 202520.7621.3120.7320.8520.85-1.14%12,667
Apr 17, 202521.4121.6421.0721.0921.09-2.52%14,873
Apr 16, 202522.2522.2521.6421.6421.42-1.97%10,001
Apr 15, 202521.7622.3321.7622.0721.861.47%13,587
Apr 14, 202522.0722.1521.1721.7521.54-1.58%16,690
Apr 11, 202522.1022.2821.8322.1021.891.19%10,063
Apr 10, 202522.0822.5021.8021.8421.63-2.72%9,505
Apr 9, 202521.9923.0021.5122.4522.232.56%31,766
Apr 8, 202522.4022.4021.1821.8921.68-0.95%16,890
Apr 7, 202520.9322.4220.9322.1021.893.61%15,570
Apr 4, 202520.7521.3320.4021.3321.122.30%20,449
Apr 3, 202521.1821.2020.6520.8520.65-2.93%14,945
Apr 2, 202520.8021.4820.5421.4821.272.24%12,010
Apr 1, 202520.5921.5020.5921.0120.810.67%20,819
Mar 31, 202520.9421.2320.7620.8720.671.16%11,782
Mar 28, 202521.0021.1720.5220.6320.43-1.76%7,575
Mar 27, 202520.9121.0020.5821.0020.800.96%10,148
Mar 26, 202521.5521.5520.5320.8020.602.46%7,482
Mar 25, 202520.7520.7520.2120.3020.10-2.87%6,671
Mar 24, 202521.5821.7720.3920.9020.70-2.56%25,771
Mar 21, 202520.4921.9320.2521.4521.243.72%49,860
Mar 20, 202521.0421.0520.2720.6820.48-0.05%7,566
Mar 19, 202520.8021.0120.3020.6920.49-0.43%14,823
Mar 18, 202520.5021.0620.2920.7820.580.92%9,850
Mar 17, 202521.1322.0020.5920.5920.39-2.51%7,080
Mar 14, 202520.7621.2520.5921.1220.911.88%8,937
Mar 13, 202520.1620.8720.0220.7320.531.27%13,468
Mar 12, 202520.3520.5920.0620.4720.271.24%8,982
Mar 11, 202520.1320.5920.0420.2220.020.85%10,649
Mar 10, 202520.5520.7719.9720.0519.86-2.20%13,633
Mar 7, 202520.6820.9420.2220.5020.30-1.06%12,117
Mar 6, 202519.6120.8919.5020.7220.524.54%19,375
Mar 5, 202519.8020.0319.6119.8219.630.25%13,336
Mar 4, 202519.7720.2319.7319.7719.580.71%6,626
Mar 3, 202520.2720.3119.6019.6319.44-3.21%10,476
Feb 28, 202520.3820.5320.2420.2820.080.70%8,310
Feb 27, 202520.1320.2220.0420.1419.94-1.13%5,780
Feb 26, 202520.2220.3719.8120.3720.171.70%8,972
Feb 25, 202520.3520.5920.0320.0319.84-1.04%12,526
Feb 24, 202520.5420.8720.1720.2420.04-0.05%9,753
Feb 21, 202520.6020.7820.2520.2520.05-0.39%10,819
Feb 20, 202520.8621.4520.3320.3320.13-4.06%10,785
Feb 19, 202521.0021.3220.4921.1920.98-0.52%20,433
Feb 18, 202520.6121.3220.5621.3021.093.45%11,733
Feb 14, 202521.4021.4220.5920.5920.39-1.53%4,972
Feb 13, 202521.2421.3120.7620.9120.71-1.60%13,233
Feb 12, 202521.1121.5521.1021.2521.04-0.70%9,512
Feb 11, 202521.5021.9420.7221.4021.19-0.28%7,907