RGC Resources, Inc. (RGCO)
NASDAQ: RGCO · Real-Time Price · USD
22.29
-0.03 (-0.12%)
Jun 27, 2025, 10:22 AM - Market open

RGC Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202522.0422.3821.6522.3222.321.73%12,862
Jun 25, 202522.7322.7321.4921.9421.94-3.52%10,573
Jun 24, 202522.3322.8822.1622.7422.742.52%19,420
Jun 23, 202520.5322.2020.5322.1822.189.05%27,265
Jun 20, 202520.9721.0220.1320.3420.34-2.21%59,147
Jun 18, 202520.3320.8020.3320.8020.801.96%9,050
Jun 17, 202520.5120.6720.1920.4020.40-1.26%17,219
Jun 16, 202520.5521.6120.2720.6620.661.92%11,019
Jun 13, 202520.3821.2620.2720.2720.27-1.94%19,132
Jun 12, 202520.6720.6720.5120.6720.670.73%3,791
Jun 11, 202520.8720.9020.5020.5220.52-1.72%9,337
Jun 10, 202520.4920.8820.4520.8820.882.86%10,318
Jun 9, 202520.7720.7820.2820.3020.30-1.93%15,924
Jun 6, 202520.7120.7120.5620.7020.700.98%6,194
Jun 5, 202520.4720.5020.1620.5020.50-0.44%11,634
Jun 4, 202520.4720.8220.4120.5920.59-0.63%9,006
Jun 3, 202520.9220.9220.3920.7220.721.27%9,335
Jun 2, 202520.6520.7620.3720.4620.46-0.44%5,754
May 30, 202520.8821.0620.5520.5520.55-1.91%7,157
May 29, 202520.6120.9520.6020.9520.952.05%3,405
May 28, 202520.9721.3620.5320.5320.53-1.30%6,604
May 27, 202521.0021.0920.7620.8020.80-0.24%12,442
May 23, 202520.9121.2820.8120.8520.85-0.81%9,148
May 22, 202520.6521.4020.2721.0221.020.10%11,352
May 21, 202521.0221.1320.6721.0021.00-1.36%6,257
May 20, 202521.6821.7921.1821.2921.29-2.70%6,467
May 19, 202521.8121.9521.1621.8821.881.16%13,905
May 16, 202521.9922.2621.6021.6321.63-2.74%16,125
May 15, 202521.0222.3321.0122.2422.246.11%9,872
May 14, 202520.9621.3020.6520.9620.96-0.10%13,538
May 13, 202521.4421.4420.6620.9820.98-1.36%9,276
May 12, 202522.1122.1421.2721.2721.27-2.39%11,558
May 9, 202521.3121.8921.3121.7921.791.07%6,717
May 8, 202520.9821.7120.9821.5621.562.33%10,021
May 7, 202521.8721.8721.0721.0721.07-2.32%6,887
May 6, 202520.9021.5720.9021.5721.572.71%6,286
May 5, 202521.2521.5320.8221.0021.00-3.23%8,073
May 2, 202521.1021.8720.5121.7021.702.84%11,061
May 1, 202520.9721.2120.4121.1021.100.62%11,145
Apr 30, 202521.0321.2520.5920.9720.97-1.46%9,699
Apr 29, 202520.2921.2820.2921.2821.284.06%7,363
Apr 28, 202520.5920.5920.1520.4520.45-1.59%8,834
Apr 25, 202520.7520.7820.0720.7820.78-0.10%13,499
Apr 24, 202520.8020.8920.7420.8020.80-0.19%6,143
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