RGC Resources, Inc. (RGCO)
NASDAQ: RGCO · Real-Time Price · USD
20.86
+0.15 (0.72%)
At close: Nov 3, 2025, 4:00 PM EST
20.90
+0.04 (0.19%)
After-hours: Nov 3, 2025, 4:10 PM EST
RGC Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 20.94 | 21.12 | 20.75 | 20.86 | - | 0.72% | 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 |
| Oct 28, 2025 | 21.24 | 21.47 | 21.21 | 21.40 | 21.40 | 1.57% | 6,494 |
| Oct 27, 2025 | 21.48 | 21.48 | 21.06 | 21.07 | 21.07 | -1.91% | 10,123 |
| Oct 24, 2025 | 21.58 | 21.59 | 21.35 | 21.48 | 21.48 | - | 5,812 |
| Oct 23, 2025 | 21.73 | 21.73 | 21.48 | 21.48 | 21.48 | -1.92% | 4,054 |
| Oct 22, 2025 | 21.48 | 21.94 | 21.30 | 21.90 | 21.90 | 2.48% | 18,531 |
| Oct 21, 2025 | 21.31 | 21.45 | 21.30 | 21.37 | 21.37 | -0.65% | 7,350 |
| Oct 20, 2025 | 21.46 | 21.70 | 21.36 | 21.51 | 21.51 | 0.33% | 11,703 |
| Oct 17, 2025 | 21.30 | 21.85 | 21.30 | 21.44 | 21.44 | -0.05% | 6,944 |
| Oct 16, 2025 | 21.53 | 21.71 | 21.30 | 21.45 | 21.24 | 0.23% | 9,616 |
| Oct 15, 2025 | 21.32 | 21.45 | 21.32 | 21.40 | 21.20 | -0.14% | 6,227 |
| Oct 14, 2025 | 21.28 | 21.69 | 21.28 | 21.43 | 21.23 | -1.52% | 6,739 |
| Oct 13, 2025 | 21.25 | 21.80 | 21.16 | 21.76 | 21.55 | 2.54% | 6,807 |
| Oct 10, 2025 | 21.53 | 22.34 | 21.00 | 21.22 | 21.02 | -1.99% | 11,047 |
| Oct 9, 2025 | 22.10 | 22.16 | 21.63 | 21.65 | 21.44 | -1.46% | 5,125 |
| Oct 8, 2025 | 21.75 | 22.03 | 21.75 | 21.97 | 21.76 | 1.29% | 9,955 |
| Oct 7, 2025 | 21.86 | 22.00 | 21.64 | 21.69 | 21.48 | -0.14% | 10,720 |
| Oct 6, 2025 | 21.75 | 22.40 | 21.70 | 21.72 | 21.51 | 0.37% | 13,438 |
| Oct 3, 2025 | 21.88 | 22.06 | 21.60 | 21.64 | 21.43 | -1.19% | 8,508 |
| Oct 2, 2025 | 22.48 | 22.48 | 21.65 | 21.90 | 21.69 | -2.67% | 7,587 |
| Oct 1, 2025 | 22.28 | 22.83 | 22.28 | 22.50 | 22.28 | 0.27% | 15,910 |
| Sep 30, 2025 | 22.25 | 22.45 | 22.25 | 22.44 | 22.23 | 0.76% | 11,256 |
| Sep 29, 2025 | 22.75 | 22.75 | 22.27 | 22.27 | 22.06 | -1.98% | 7,661 |
| Sep 26, 2025 | 22.73 | 22.92 | 22.28 | 22.72 | 22.50 | -0.35% | 21,890 |
| Sep 25, 2025 | 22.71 | 23.03 | 22.71 | 22.80 | 22.58 | 0.35% | 8,650 |
| Sep 24, 2025 | 22.74 | 22.74 | 22.39 | 22.72 | 22.50 | 0.75% | 8,747 |
| Sep 23, 2025 | 22.55 | 22.74 | 22.31 | 22.55 | 22.33 | 0.13% | 10,496 |
| Sep 22, 2025 | 22.61 | 22.97 | 22.30 | 22.52 | 22.30 | -0.79% | 16,446 |
| Sep 19, 2025 | 22.65 | 22.84 | 22.40 | 22.70 | 22.48 | -0.26% | 40,870 |
| Sep 18, 2025 | 22.27 | 22.98 | 22.25 | 22.76 | 22.54 | 2.43% | 17,061 |
| Sep 17, 2025 | 22.22 | 22.64 | 22.14 | 22.22 | 22.01 | - | 13,989 |
| Sep 16, 2025 | 21.82 | 22.23 | 21.82 | 22.22 | 22.01 | 1.46% | 15,392 |
| Sep 15, 2025 | 21.79 | 22.03 | 21.50 | 21.90 | 21.69 | 0.50% | 20,025 |
| Sep 12, 2025 | 22.23 | 22.45 | 21.75 | 21.79 | 21.58 | -2.66% | 16,786 |
| Sep 11, 2025 | 22.10 | 22.48 | 22.07 | 22.39 | 22.17 | 1.66% | 11,025 |
| Sep 10, 2025 | 22.07 | 22.20 | 22.02 | 22.02 | 21.81 | 0.64% | 8,003 |
| Sep 9, 2025 | 22.27 | 22.28 | 21.81 | 21.88 | 21.67 | -0.55% | 10,544 |
| Sep 8, 2025 | 22.46 | 22.61 | 21.54 | 22.00 | 21.79 | -2.05% | 18,563 |
| Sep 5, 2025 | 22.69 | 22.69 | 22.39 | 22.46 | 22.25 | -1.27% | 5,602 |
| Sep 4, 2025 | 22.41 | 22.82 | 22.16 | 22.75 | 22.53 | 1.84% | 11,011 |
| Sep 3, 2025 | 22.08 | 22.68 | 21.65 | 22.34 | 22.13 | 0.97% | 16,832 |
| Sep 2, 2025 | 22.01 | 22.13 | 21.32 | 22.13 | 21.91 | -0.52% | 24,550 |
| Aug 29, 2025 | 22.18 | 22.29 | 22.06 | 22.24 | 22.03 | 0.29% | 6,282 |
| Aug 28, 2025 | 22.20 | 22.39 | 21.69 | 22.18 | 21.96 | -0.29% | 18,410 |
| Aug 27, 2025 | 22.07 | 22.39 | 22.07 | 22.24 | 22.03 | -0.29% | 4,759 |
| Aug 26, 2025 | 22.07 | 22.56 | 22.07 | 22.31 | 22.09 | 0.34% | 9,909 |
| Aug 25, 2025 | 22.95 | 22.95 | 22.09 | 22.23 | 22.02 | -3.72% | 20,217 |