RGC Resources, Inc. (RGCO)
NASDAQ: RGCO · Real-Time Price · USD
20.71
-0.09 (-0.43%)
At close: Jan 9, 2026, 4:00 PM EST
20.66
-0.05 (-0.24%)
After-hours: Jan 9, 2026, 4:51 PM EST
RGC Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 20.87 | 21.04 | 20.66 | 20.71 | 20.71 | -0.43% | 13,562 |
| Jan 8, 2026 | 20.71 | 21.31 | 20.71 | 20.80 | 20.80 | -0.22% | 11,958 |
| Jan 7, 2026 | 21.28 | 21.38 | 20.73 | 20.85 | 20.85 | -1.16% | 22,670 |
| Jan 6, 2026 | 21.06 | 21.19 | 20.96 | 21.09 | 21.09 | -0.24% | 15,184 |
| Jan 5, 2026 | 21.27 | 21.35 | 21.11 | 21.14 | 21.14 | -1.21% | 10,875 |
| Jan 2, 2026 | 21.28 | 21.42 | 21.06 | 21.40 | 21.40 | 0.47% | 9,981 |
| Dec 31, 2025 | 21.50 | 21.50 | 21.08 | 21.30 | 21.30 | -0.51% | 5,716 |
| Dec 30, 2025 | 21.64 | 21.67 | 21.41 | 21.41 | 21.41 | -1.43% | 11,255 |
| Dec 29, 2025 | 22.10 | 22.49 | 21.60 | 21.72 | 21.72 | -0.50% | 14,354 |
| Dec 26, 2025 | 22.03 | 22.28 | 21.73 | 21.83 | 21.83 | -1.22% | 6,689 |
| Dec 24, 2025 | 22.48 | 22.48 | 22.05 | 22.10 | 22.10 | -0.14% | 5,067 |
| Dec 23, 2025 | 22.38 | 22.64 | 22.12 | 22.13 | 22.13 | -1.99% | 6,705 |
| Dec 22, 2025 | 23.05 | 23.28 | 22.54 | 22.58 | 22.58 | -2.08% | 14,519 |
| Dec 19, 2025 | 23.65 | 23.65 | 23.06 | 23.06 | 23.06 | -2.49% | 39,080 |
| Dec 18, 2025 | 22.49 | 23.77 | 22.49 | 23.65 | 23.65 | 2.78% | 17,627 |
| Dec 17, 2025 | 23.01 | 23.04 | 22.52 | 23.01 | 23.01 | -0.17% | 10,151 |
| Dec 16, 2025 | 23.17 | 23.59 | 22.90 | 23.05 | 23.05 | - | 14,417 |
| Dec 15, 2025 | 22.48 | 23.18 | 22.44 | 23.05 | 23.05 | 1.59% | 15,865 |
| Dec 12, 2025 | 22.50 | 22.97 | 22.10 | 22.69 | 22.69 | 1.66% | 12,792 |
| Dec 11, 2025 | 22.36 | 22.98 | 22.05 | 22.32 | 22.32 | -0.40% | 7,034 |
| Dec 10, 2025 | 22.17 | 22.91 | 22.04 | 22.41 | 22.41 | 1.59% | 17,023 |
| Dec 9, 2025 | 21.86 | 22.37 | 21.86 | 22.06 | 22.06 | 0.55% | 5,130 |
| Dec 8, 2025 | 22.15 | 22.42 | 21.94 | 21.94 | 21.94 | -0.41% | 12,031 |
| Dec 5, 2025 | 22.08 | 22.08 | 21.96 | 22.03 | 22.03 | -0.41% | 4,518 |
| Dec 4, 2025 | 22.18 | 22.31 | 22.12 | 22.12 | 22.12 | -1.91% | 5,106 |
| Dec 3, 2025 | 22.11 | 22.55 | 22.07 | 22.55 | 22.55 | 2.31% | 10,422 |
| Dec 2, 2025 | 22.36 | 22.36 | 21.99 | 22.04 | 22.04 | -1.03% | 5,067 |
| Dec 1, 2025 | 22.35 | 22.45 | 21.98 | 22.27 | 22.27 | -1.29% | 6,953 |
| Nov 28, 2025 | 22.20 | 22.60 | 22.20 | 22.56 | 22.56 | 1.08% | 5,873 |
| Nov 26, 2025 | 22.12 | 22.59 | 22.00 | 22.32 | 22.32 | -0.53% | 16,594 |
| Nov 25, 2025 | 22.76 | 22.83 | 22.00 | 22.44 | 22.44 | -0.27% | 14,972 |
| Nov 24, 2025 | 21.66 | 22.73 | 21.66 | 22.50 | 22.50 | 0.22% | 10,495 |
| Nov 21, 2025 | 20.88 | 22.45 | 20.88 | 22.45 | 22.45 | 7.06% | 16,842 |
| Nov 20, 2025 | 21.29 | 21.49 | 20.97 | 20.97 | 20.97 | -0.52% | 5,581 |
| Nov 19, 2025 | 21.30 | 21.51 | 21.00 | 21.08 | 21.08 | -3.35% | 16,885 |
| Nov 18, 2025 | 21.56 | 22.07 | 21.56 | 21.81 | 21.81 | 2.97% | 7,948 |
| Nov 17, 2025 | 21.34 | 21.51 | 21.02 | 21.18 | 21.18 | -1.12% | 6,032 |
| Nov 14, 2025 | 21.58 | 21.70 | 21.02 | 21.42 | 21.42 | -1.74% | 5,756 |
| Nov 13, 2025 | 21.02 | 22.00 | 21.02 | 21.80 | 21.80 | 2.44% | 9,394 |
| Nov 12, 2025 | 21.30 | 21.56 | 21.00 | 21.28 | 21.28 | 0.71% | 10,155 |
| Nov 11, 2025 | 21.23 | 21.23 | 21.01 | 21.13 | 21.13 | -0.47% | 4,710 |
| Nov 10, 2025 | 21.15 | 21.32 | 20.90 | 21.23 | 21.23 | 1.53% | 5,260 |
| Nov 7, 2025 | 20.79 | 21.11 | 20.79 | 20.91 | 20.91 | -0.14% | 6,590 |
| Nov 6, 2025 | 20.99 | 21.08 | 20.80 | 20.94 | 20.94 | 0.14% | 12,059 |
| Nov 5, 2025 | 20.99 | 21.17 | 20.80 | 20.91 | 20.91 | 0.24% | 12,348 |
| Nov 4, 2025 | 20.87 | 21.07 | 20.80 | 20.86 | 20.86 | -0.19% | 13,776 |
| Nov 3, 2025 | 20.94 | 21.12 | 20.75 | 20.90 | 20.90 | 0.92% | 9,448 |
| Oct 31, 2025 | 20.90 | 21.00 | 20.71 | 20.71 | 20.71 | -1.33% | 11,982 |
| Oct 30, 2025 | 20.91 | 21.30 | 20.90 | 20.99 | 20.99 | 0.38% | 4,591 |
| Oct 29, 2025 | 21.45 | 21.45 | 20.85 | 20.91 | 20.91 | -2.29% | 16,382 |