Skip to main content
logo
RGC Resources, Inc. (RGCO)
NASDAQ: RGCO · Real-Time Price · USD
23.29
+0.82 (3.65%)
Jun 9, 2026, 1:32 PM EDT - Market open

RGC Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 9, 202622.7322.9022.4222.47--180
Jun 8, 202622.8123.0922.1922.4722.47-2.01%9,824
Jun 5, 202622.6023.2722.4522.9322.932.37%9,430
Jun 4, 202622.6522.7722.4022.4022.400.58%5,785
Jun 3, 202622.0222.5422.0122.2722.27-2.84%13,516
Jun 2, 202623.4423.4422.4422.9222.920.09%5,229
Jun 1, 202623.2023.2122.9022.9022.90-0.65%6,716
May 29, 202623.1023.3022.6323.0523.050.35%8,376
May 28, 202623.1523.2922.5022.9722.97-0.69%7,995
May 27, 202622.5123.4522.5123.1323.131.45%9,048
May 26, 202622.4222.9322.3022.8022.801.33%10,879
May 22, 202623.0323.0322.0022.5022.50-1.27%7,413
May 21, 202623.1723.3522.0022.7922.79-2.52%14,944
May 20, 202622.9723.6722.8023.3823.380.73%9,571
May 19, 202622.2923.9922.2923.2123.212.84%13,281
May 18, 202622.3423.0422.3422.5722.571.90%9,679
May 15, 202622.8723.4922.0422.1522.15-4.24%14,441
May 14, 202623.2323.4523.1323.1323.13-0.47%4,585
May 13, 202623.1723.5823.1023.2423.24-0.90%8,938
May 12, 202623.2423.7023.2423.4523.451.74%5,913
May 11, 202623.4723.5022.9423.0523.05-0.65%8,323
May 8, 202623.6023.8023.0623.2023.20-1.90%13,485
May 7, 202624.3824.3822.2723.6523.654.28%13,988
May 6, 202623.3823.3822.6822.6822.68-2.41%9,242
May 5, 202623.3323.4222.6923.2423.241.71%11,432
May 4, 202624.5024.5022.7022.8522.85-6.35%16,113
May 1, 202622.9224.4522.6324.4024.407.35%25,942
Apr 30, 202622.0522.7921.9022.7322.732.57%15,796
Apr 29, 202621.9322.4021.9322.1622.16-0.36%7,006
Apr 28, 202621.8522.5621.8522.2422.241.78%5,976
Apr 27, 202621.9322.1821.8121.8521.85-1.04%6,307
Apr 24, 202622.3422.3921.7022.0822.08-2.65%7,362
Apr 23, 202621.4122.6821.4122.6822.685.64%14,084
Apr 22, 202621.2022.0521.2021.4721.471.27%6,986
Apr 21, 202622.0322.0321.2021.2021.20-3.11%14,155
Apr 20, 202622.3922.7021.8821.8821.88-2.76%11,854
Apr 17, 202622.6422.8221.9922.5022.50-0.76%8,516
Apr 16, 202622.3222.9622.1622.8922.671.96%11,664
Apr 15, 202622.7822.7822.3922.4522.24-2.35%7,752
Apr 14, 202623.2723.7922.9922.9922.77-1.92%5,485
Apr 13, 202623.3523.8922.6823.4423.221.17%5,901
Apr 10, 202623.2023.2323.1723.1722.95-3.22%4,496
Apr 9, 202623.2524.0022.8323.9423.712.40%15,382
Apr 8, 202622.0923.7621.6323.3823.168.09%39,039
Apr 7, 202621.7821.8021.6321.6321.42-0.14%9,666
Apr 6, 202621.8622.2021.6621.6621.45-0.28%9,115
Apr 2, 202621.8321.8321.5421.7221.510.32%6,251
Apr 1, 202621.9922.2521.6521.6521.44-1.81%10,945
Mar 31, 202622.0122.1121.3622.0521.840.23%8,181
Mar 30, 202621.3622.0521.3622.0021.793.87%10,351