RGC Resources, Inc. (RGCO)
NASDAQ: RGCO · Real-Time Price · USD
23.90
-0.58 (-2.37%)
Jul 20, 2026, 1:17 PM EDT - Market open
RGC Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 26.10 | 26.10 | 24.48 | 24.48 | 24.48 | -7.00% | 18,957 |
| Jul 16, 2026 | 25.33 | 27.17 | 25.07 | 26.54 | 26.32 | 6.42% | 25,708 |
| Jul 15, 2026 | 25.08 | 25.32 | 24.51 | 24.94 | 24.74 | 0.40% | 20,482 |
| Jul 14, 2026 | 24.50 | 25.12 | 24.50 | 24.84 | 24.64 | 1.35% | 6,361 |
| Jul 13, 2026 | 24.16 | 27.99 | 23.96 | 24.51 | 24.31 | 1.62% | 13,579 |
| Jul 10, 2026 | 24.05 | 24.35 | 24.02 | 24.12 | 23.92 | -0.12% | 6,509 |
| Jul 9, 2026 | 23.86 | 24.54 | 23.86 | 24.15 | 23.95 | 0.54% | 4,985 |
| Jul 8, 2026 | 23.95 | 24.06 | 23.76 | 24.02 | 23.82 | 1.26% | 7,814 |
| Jul 7, 2026 | 23.86 | 25.09 | 23.72 | 23.72 | 23.53 | 0.89% | 13,498 |
| Jul 6, 2026 | 24.03 | 24.12 | 23.51 | 23.51 | 23.32 | -2.29% | 5,605 |
| Jul 2, 2026 | 24.37 | 24.44 | 23.50 | 24.06 | 23.86 | -0.87% | 10,591 |
| Jul 1, 2026 | 23.89 | 24.49 | 23.89 | 24.27 | 24.07 | 1.55% | 7,171 |
| Jun 30, 2026 | 23.96 | 24.35 | 23.59 | 23.90 | 23.70 | 0.46% | 8,905 |
| Jun 29, 2026 | 23.79 | 24.50 | 23.67 | 23.79 | 23.60 | 0.72% | 18,504 |
| Jun 26, 2026 | 24.68 | 25.18 | 23.61 | 23.62 | 23.43 | -4.14% | 105,132 |
| Jun 25, 2026 | 25.03 | 25.22 | 24.42 | 24.64 | 24.44 | -1.56% | 6,266 |
| Jun 24, 2026 | 24.49 | 26.63 | 24.38 | 25.03 | 24.82 | 2.41% | 34,255 |
| Jun 23, 2026 | 24.33 | 24.50 | 24.02 | 24.44 | 24.24 | 1.50% | 7,789 |
| Jun 22, 2026 | 24.35 | 24.35 | 23.95 | 24.08 | 23.88 | -1.63% | 12,581 |
| Jun 18, 2026 | 24.42 | 24.50 | 23.82 | 24.48 | 24.28 | 2.90% | 25,699 |
| Jun 17, 2026 | 24.07 | 24.41 | 23.79 | 23.79 | 23.60 | -0.75% | 10,440 |
| Jun 16, 2026 | 24.47 | 24.50 | 23.97 | 23.97 | 23.77 | -0.95% | 10,696 |
| Jun 15, 2026 | 24.03 | 24.20 | 23.58 | 24.20 | 24.00 | 1.09% | 6,436 |
| Jun 12, 2026 | 23.88 | 24.00 | 23.50 | 23.94 | 23.74 | 1.18% | 8,622 |
| Jun 11, 2026 | 23.73 | 23.83 | 23.01 | 23.66 | 23.47 | -0.29% | 7,350 |
| Jun 10, 2026 | 23.48 | 23.73 | 23.36 | 23.73 | 23.54 | 1.71% | 13,932 |
| Jun 9, 2026 | 22.73 | 23.44 | 22.30 | 23.33 | 23.14 | 3.83% | 10,443 |
| Jun 8, 2026 | 22.81 | 23.09 | 22.19 | 22.47 | 22.29 | -2.01% | 9,824 |
| Jun 5, 2026 | 22.60 | 23.27 | 22.45 | 22.93 | 22.74 | 2.37% | 9,430 |
| Jun 4, 2026 | 22.65 | 22.77 | 22.40 | 22.40 | 22.22 | 0.58% | 5,785 |
| Jun 3, 2026 | 22.02 | 22.54 | 22.01 | 22.27 | 22.09 | -2.84% | 13,516 |
| Jun 2, 2026 | 23.44 | 23.44 | 22.44 | 22.92 | 22.73 | 0.09% | 5,229 |
| Jun 1, 2026 | 23.20 | 23.21 | 22.90 | 22.90 | 22.71 | -0.65% | 6,716 |
| May 29, 2026 | 23.10 | 23.30 | 22.63 | 23.05 | 22.86 | 0.35% | 8,379 |
| May 28, 2026 | 23.15 | 23.29 | 22.50 | 22.97 | 22.78 | -0.69% | 7,995 |
| May 27, 2026 | 22.51 | 23.45 | 22.51 | 23.13 | 22.94 | 1.45% | 9,048 |
| May 26, 2026 | 22.42 | 22.93 | 22.30 | 22.80 | 22.61 | 1.33% | 10,879 |
| May 22, 2026 | 23.03 | 23.03 | 22.00 | 22.50 | 22.32 | -1.27% | 7,413 |
| May 21, 2026 | 23.17 | 23.35 | 22.00 | 22.79 | 22.60 | -2.52% | 14,944 |
| May 20, 2026 | 22.97 | 23.67 | 22.80 | 23.38 | 23.19 | 0.73% | 9,571 |
| May 19, 2026 | 22.29 | 23.99 | 22.29 | 23.21 | 23.02 | 2.84% | 13,281 |
| May 18, 2026 | 22.34 | 23.04 | 22.34 | 22.57 | 22.39 | 1.90% | 9,679 |
| May 15, 2026 | 22.87 | 23.49 | 22.04 | 22.15 | 21.97 | -4.24% | 14,441 |
| May 14, 2026 | 23.23 | 23.45 | 23.13 | 23.13 | 22.94 | -0.47% | 4,585 |
| May 13, 2026 | 23.17 | 23.58 | 23.10 | 23.24 | 23.05 | -0.90% | 8,938 |
| May 12, 2026 | 23.24 | 23.70 | 23.24 | 23.45 | 23.26 | 1.74% | 5,913 |
| May 11, 2026 | 23.47 | 23.50 | 22.94 | 23.05 | 22.86 | -0.65% | 8,323 |
| May 8, 2026 | 23.60 | 23.80 | 23.06 | 23.20 | 23.01 | -1.90% | 13,485 |
| May 7, 2026 | 24.38 | 24.38 | 22.27 | 23.65 | 23.46 | 4.28% | 13,988 |
| May 6, 2026 | 23.38 | 23.38 | 22.68 | 22.68 | 22.49 | -2.41% | 9,242 |