RGC Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 17, 2025	20.60	21.05	20.20	20.86	20.86	1.76%	16,215
Jan 16, 2025	19.95	20.58	19.70	20.50	20.30	2.09%	16,842
Jan 15, 2025	20.35	20.43	19.84	20.08	19.88	-1.33%	16,058
Jan 14, 2025	20.02	20.41	19.84	20.35	20.15	0.94%	12,947
Jan 13, 2025	19.37	20.16	19.37	20.16	19.96	3.12%	8,288
Jan 10, 2025	19.50	20.43	19.50	19.55	19.36	-1.26%	24,208
Jan 8, 2025	19.26	19.85	19.24	19.80	19.61	2.22%	16,018
Jan 7, 2025	19.60	19.65	19.06	19.37	19.18	-0.77%	20,383
Jan 6, 2025	20.10	20.20	19.52	19.52	19.33	-2.59%	14,683
Jan 3, 2025	20.00	20.09	19.95	20.04	19.84	0.20%	7,325
Jan 2, 2025	20.20	20.21	19.95	20.00	19.80	-0.30%	10,040
Dec 31, 2024	20.15	20.21	20.02	20.06	19.86	0.70%	11,392
Dec 30, 2024	19.80	20.25	19.50	19.92	19.72	1.53%	9,624
Dec 27, 2024	20.25	20.25	19.62	19.62	19.43	-3.49%	20,224
Dec 26, 2024	20.00	20.33	20.00	20.33	20.13	1.19%	6,281
Dec 24, 2024	19.94	20.09	19.60	20.09	19.89	1.29%	18,578
Dec 23, 2024	20.39	20.42	19.84	19.84	19.64	-2.10%	7,324
Dec 20, 2024	19.54	20.43	19.54	20.26	20.06	3.05%	62,799
Dec 19, 2024	20.10	20.10	19.39	19.66	19.47	-0.81%	22,856
Dec 18, 2024	20.97	21.00	19.82	19.82	19.63	-5.08%	19,246
Dec 17, 2024	20.99	21.16	20.88	20.88	20.67	-0.76%	7,975
Dec 16, 2024	20.43	21.23	20.43	21.04	20.83	2.38%	8,353
Dec 13, 2024	20.15	20.55	20.15	20.55	20.35	1.48%	6,306
Dec 12, 2024	20.49	20.62	20.14	20.25	20.05	-0.74%	5,950
Dec 11, 2024	21.15	21.15	20.40	20.40	20.20	-2.63%	24,655
Dec 10, 2024	20.40	21.04	20.19	20.95	20.74	2.85%	8,749
Dec 9, 2024	20.60	21.22	20.35	20.37	20.17	-1.12%	9,041
Dec 6, 2024	20.43	20.77	20.26	20.60	20.40	0.83%	7,269
Dec 5, 2024	20.10	20.87	20.10	20.43	20.23	-0.54%	11,244
Dec 4, 2024	20.88	20.94	20.20	20.54	20.34	-0.29%	7,912
Dec 3, 2024	21.40	21.50	20.45	20.60	20.40	-3.65%	9,936
Dec 2, 2024	20.95	21.50	20.95	21.38	21.17	2.79%	18,363
Nov 29, 2024	20.91	21.10	20.65	20.80	20.60	-0.48%	3,911
Nov 27, 2024	20.54	21.48	20.54	20.90	20.69	1.11%	7,065
Nov 26, 2024	21.33	21.33	20.61	20.67	20.47	-3.41%	8,590
Nov 25, 2024	21.36	21.65	21.32	21.40	21.19	0.75%	11,576
Nov 22, 2024	21.27	21.71	21.24	21.24	21.03	-0.61%	8,813
Nov 21, 2024	20.27	21.37	20.26	21.37	21.16	5.69%	9,116
Nov 20, 2024	20.21	20.68	20.21	20.22	20.02	-0.64%	10,329
Nov 19, 2024	20.27	20.35	19.79	20.35	20.15	-0.78%	7,812
Nov 18, 2024	20.90	21.06	20.49	20.51	20.31	-1.96%	10,247
Nov 15, 2024	21.10	21.30	20.30	20.92	20.71	0.82%	12,324
Nov 14, 2024	21.00	21.20	20.66	20.75	20.55	-1.61%	9,943
Nov 13, 2024	22.09	22.09	21.09	21.09	20.88	-2.72%	12,410
Nov 12, 2024	22.54	22.54	21.61	21.68	21.47	-2.43%	12,047
Nov 11, 2024	22.49	22.49	21.72	22.22	22.00	-0.49%	20,332
Nov 8, 2024	22.30	22.76	22.20	22.33	22.11	0.13%	7,486
Nov 7, 2024	23.59	23.59	22.03	22.30	22.08	-5.07%	19,807
Nov 6, 2024	21.70	24.20	21.26	23.49	23.26	13.04%	31,575
Nov 5, 2024	20.36	20.78	20.34	20.78	20.58	1.86%	7,992
Nov 4, 2024	20.00	20.50	20.00	20.40	20.20	0.29%	9,263
Nov 1, 2024	20.63	20.78	20.31	20.34	20.14	-0.64%	8,998
Oct 31, 2024	20.75	20.89	20.30	20.47	20.27	-0.63%	9,320
Oct 30, 2024	20.30	20.70	20.25	20.60	20.40	1.68%	10,018
Oct 29, 2024	20.15	20.26	19.86	20.26	20.06	-0.44%	11,411
Oct 28, 2024	20.58	20.58	20.17	20.35	20.15	0.49%	6,732
Oct 25, 2024	20.67	20.74	20.21	20.25	20.05	-2.08%	4,246
Oct 24, 2024	20.69	20.90	20.49	20.68	20.48	0.49%	5,986
Oct 23, 2024	20.11	20.58	20.11	20.58	20.38	1.68%	6,816
Oct 22, 2024	19.80	20.36	19.80	20.24	20.04	2.12%	5,808
Oct 21, 2024	20.77	20.77	19.82	19.82	19.63	-5.84%	8,374
Oct 18, 2024	21.30	21.41	21.01	21.05	20.84	-1.22%	5,396
Oct 17, 2024	21.70	21.78	20.95	21.31	20.90	-1.07%	4,642
Oct 16, 2024	20.95	21.54	20.83	21.54	21.13	2.23%	10,157
Oct 15, 2024	21.06	21.50	20.93	21.07	20.67	0.48%	7,073
Oct 14, 2024	21.09	21.18	20.97	20.97	20.57	-0.24%	1,937
Oct 11, 2024	20.49	21.02	20.24	21.02	20.62	4.11%	6,075
Oct 10, 2024	20.14	20.42	20.10	20.19	19.80	-2.04%	8,914
Oct 9, 2024	20.65	21.04	20.41	20.61	20.22	0.19%	8,834
Oct 8, 2024	20.61	20.71	20.57	20.57	20.18	-0.53%	2,865
Oct 7, 2024	20.73	20.90	20.68	20.68	20.28	-1.66%	3,289
Oct 4, 2024	20.81	21.20	20.81	21.03	20.63	2.94%	4,159
Oct 3, 2024	20.75	20.95	20.43	20.43	20.04	-2.20%	6,282
Oct 2, 2024	21.24	21.38	20.89	20.89	20.49	-1.88%	5,865
Oct 1, 2024	21.92	22.43	21.28	21.29	20.88	-5.67%	8,526
Sep 30, 2024	22.42	22.57	22.39	22.57	22.14	-0.44%	4,200
Sep 27, 2024	21.64	22.74	21.64	22.67	22.24	6.18%	11,698
Sep 26, 2024	21.67	21.93	21.13	21.35	20.94	-0.47%	7,782