RGC Resources, Inc. RGCO
NASDAQ · United States · Utilities
$21.32+0.05 (+0.24%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $21.32 | +0.24% | $21.47 | $21.51 | $20.94 | 3.27K |
| 2026-09-30 | $21.27 | -1.21% | $21.65 | $21.71 | $20.93 | 13.10K |
| 2026-09-29 | $21.53 | -0.32% | $21.68 | $21.68 | $21.40 | 7.10K |
| 2026-09-28 | $21.60 | +1.50% | $21.28 | $21.60 | $21.09 | 12.30K |
| 2026-09-25 | $21.28 | +2.41% | $20.77 | $21.51 | $20.72 | 17.00K |
| 2026-09-24 | $20.78 | +0.63% | $20.88 | $20.92 | $20.74 | 10.40K |
| 2026-09-23 | $20.65 | -2.32% | $21.16 | $21.19 | $20.60 | 19.90K |
| 2026-09-22 | $21.14 | -0.84% | $21.35 | $21.43 | $21.05 | 13.20K |
| 2026-09-21 | $21.32 | -0.23% | $21.12 | $21.67 | $21.12 | 11.80K |
| 2026-09-18 | $21.37 | -1.43% | $21.48 | $21.63 | $21.22 | 26.30K |
| 2026-09-17 | $21.68 | +1.26% | $21.53 | $21.88 | $21.43 | 9.60K |
| 2026-09-16 | $21.41 | -0.23% | $21.49 | $21.90 | $21.37 | 15.20K |
| 2026-09-15 | $21.46 | +0.85% | $21.10 | $21.57 | $21.10 | 10.70K |
| 2026-09-14 | $21.28 | -0.19% | $21.57 | $21.70 | $21.06 | 21.40K |
| 2026-09-11 | $21.32 | -1.48% | $21.69 | $21.80 | $21.22 | 13.10K |
| 2026-09-10 | $21.64 | +1.41% | $21.56 | $21.64 | $21.12 | 12.40K |
| 2026-09-09 | $21.34 | -1.11% | $21.52 | $21.60 | $21.33 | 10.70K |
| 2026-09-08 | $21.58 | -1.60% | $21.78 | $21.92 | $21.51 | 10.30K |
| 2026-09-04 | $21.93 | +0.92% | $21.63 | $21.95 | $21.62 | 9.80K |
| 2026-09-03 | $21.73 | +0.28% | $21.79 | $22.05 | $21.53 | 7.60K |
| 2026-09-02 | $21.67 | +0.46% | $21.76 | $22.07 | $21.57 | 20.50K |
| 2026-09-01 | $21.57 | +0.75% | $21.37 | $21.69 | $21.20 | 13.20K |
| 2026-08-31 | $21.41 | -1.15% | $21.62 | $21.69 | $21.31 | 10.60K |
| 2026-08-28 | $21.66 | -0.82% | $21.83 | $21.89 | $21.62 | 12.70K |
| 2026-08-27 | $21.84 | -0.68% | $21.69 | $21.88 | $21.69 | 7.50K |
| 2026-08-26 | $21.99 | +0.23% | $22.39 | $22.39 | $21.78 | 14.20K |
| 2026-08-25 | $21.94 | -0.95% | $22.05 | $22.35 | $21.61 | 18.40K |
| 2026-08-24 | $22.15 | +0.59% | $22.08 | $22.28 | $21.98 | 14.60K |
| 2026-08-21 | $22.02 | -0.23% | $22.11 | $22.12 | $21.57 | 19.60K |
| 2026-08-20 | $22.07 | +0.96% | $21.84 | $22.38 | $21.50 | 13.80K |
| 2026-08-19 | $21.86 | +1.34% | $21.72 | $21.93 | $21.54 | 19.00K |
| 2026-08-18 | $21.57 | +1.36% | $21.27 | $21.84 | $21.27 | 12.00K |
| 2026-08-17 | $21.28 | -1.21% | $21.74 | $21.74 | $21.25 | 20.90K |
| 2026-08-14 | $21.54 | -0.83% | $21.58 | $21.89 | $21.54 | 11.20K |
| 2026-08-13 | $21.72 | +0.70% | $21.51 | $21.76 | $21.31 | 8.90K |
| 2026-08-12 | $21.57 | +1.36% | $21.29 | $21.87 | $21.28 | 11.00K |
| 2026-08-11 | $21.28 | -1.44% | $21.35 | $21.66 | $21.11 | 31.70K |
| 2026-08-10 | $21.59 | -1.28% | $21.63 | $21.87 | $21.30 | 23.80K |
| 2026-08-07 | $21.87 | -0.32% | $21.71 | $21.94 | $21.51 | 13.20K |
| 2026-08-06 | $21.94 | +1.11% | $21.41 | $22.15 | $21.39 | 19.20K |
| 2026-08-05 | $21.70 | -2.65% | $22.43 | $22.43 | $21.36 | 16.00K |
| 2026-08-04 | $22.29 | +3.72% | $21.59 | $22.55 | $21.54 | 31.70K |
| 2026-08-03 | $21.49 | +0.42% | $21.70 | $22.28 | $21.40 | 16.50K |
| 2026-07-31 | $21.40 | -0.74% | $21.94 | $22.00 | $21.40 | 17.10K |
| 2026-07-30 | $21.56 | -3.62% | $22.09 | $22.13 | $21.55 | 12.60K |
| 2026-07-29 | $22.37 | -2.65% | $23.10 | $23.10 | $22.32 | 8.10K |
| 2026-07-28 | $22.98 | +3.28% | $22.65 | $23.19 | $22.12 | 10.90K |
| 2026-07-27 | $22.25 | +1.14% | $22.42 | $23.00 | $22.15 | 22.90K |
| 2026-07-24 | $22.00 | -0.54% | $22.42 | $23.75 | $21.92 | 19.60K |
| 2026-07-23 | $22.12 | -4.12% | $22.79 | $23.99 | $22.12 | 19.50K |
| 2026-07-22 | $23.07 | -2.82% | $23.10 | $23.66 | $23.02 | 12.00K |
| 2026-07-21 | $23.74 | -0.96% | $23.85 | $24.14 | $23.43 | 15.40K |
| 2026-07-20 | $23.97 | -2.08% | $24.25 | $24.59 | $23.85 | 12.80K |
| 2026-07-17 | $24.48 | -7.76% | $26.10 | $26.10 | $24.48 | 19.00K |
| 2026-07-16 | $26.54 | +6.42% | $25.33 | $27.17 | $25.07 | 25.70K |
| 2026-07-15 | $24.94 | +0.40% | $25.08 | $25.32 | $24.51 | 20.50K |
| 2026-07-14 | $24.84 | +1.35% | $24.50 | $25.12 | $24.50 | 6.40K |
| 2026-07-13 | $24.51 | +1.62% | $24.16 | $27.99 | $23.96 | 13.50K |
| 2026-07-10 | $24.12 | -0.12% | $24.05 | $24.35 | $24.02 | 6.50K |
| 2026-07-09 | $24.15 | +0.54% | $23.86 | $24.54 | $23.86 | 5.00K |
| 2026-07-08 | $24.02 | +1.26% | $23.95 | $24.06 | $23.76 | 7.80K |
| 2026-07-07 | $23.72 | +0.89% | $23.86 | $25.09 | $23.72 | 13.50K |
| 2026-07-06 | $23.51 | -2.29% | $24.03 | $24.12 | $23.51 | 5.60K |
| 2026-07-02 | $24.06 | -0.87% | $24.37 | $24.44 | $23.50 | 10.60K |
| 2026-07-01 | $24.27 | +1.55% | $23.89 | $24.49 | $23.89 | 7.20K |
| 2026-06-30 | $23.90 | +0.46% | $23.96 | $24.35 | $23.59 | 8.90K |
| 2026-06-29 | $23.79 | +0.72% | $23.79 | $24.50 | $23.67 | 18.50K |
| 2026-06-26 | $23.62 | -4.14% | $24.68 | $25.18 | $23.61 | 105.10K |
| 2026-06-25 | $24.64 | -1.56% | $25.03 | $25.22 | $24.42 | 6.30K |
| 2026-06-24 | $25.03 | +2.41% | $24.49 | $26.63 | $24.38 | 34.20K |
| 2026-06-23 | $24.44 | +1.50% | $24.33 | $24.50 | $24.02 | 7.80K |
| 2026-06-22 | $24.08 | -1.63% | $24.35 | $24.35 | $23.95 | 12.60K |
| 2026-06-18 | $24.48 | +2.90% | $24.42 | $24.50 | $23.82 | 25.70K |
| 2026-06-17 | $23.79 | -0.75% | $24.07 | $24.41 | $23.79 | 10.40K |
| 2026-06-16 | $23.97 | -0.95% | $24.47 | $24.50 | $23.97 | 10.70K |
| 2026-06-15 | $24.20 | +1.09% | $24.03 | $24.20 | $23.58 | 6.40K |
| 2026-06-12 | $23.94 | +1.18% | $23.88 | $24.00 | $23.50 | 8.60K |
| 2026-06-11 | $23.66 | -0.29% | $23.73 | $23.83 | $23.01 | 7.30K |
| 2026-06-10 | $23.73 | +1.71% | $23.48 | $23.73 | $23.36 | 13.90K |
| 2026-06-09 | $23.33 | +3.83% | $22.73 | $23.44 | $22.30 | 10.40K |
| 2026-06-08 | $22.47 | -2.01% | $22.81 | $23.09 | $22.19 | 9.80K |
| 2026-06-05 | $22.93 | +2.37% | $22.60 | $23.27 | $22.45 | 9.40K |
| 2026-06-04 | $22.40 | +0.58% | $22.65 | $22.77 | $22.40 | 5.80K |
| 2026-06-03 | $22.27 | -2.84% | $22.02 | $22.54 | $22.01 | 13.50K |
| 2026-06-02 | $22.92 | +0.09% | $23.44 | $23.44 | $22.44 | 5.20K |
| 2026-06-01 | $22.90 | -0.65% | $23.20 | $23.21 | $22.90 | 6.70K |
| 2026-05-29 | $23.05 | +0.35% | $23.10 | $23.30 | $22.63 | 8.40K |
| 2026-05-28 | $22.97 | -0.69% | $23.15 | $23.29 | $22.50 | 8.00K |
| 2026-05-27 | $23.13 | +1.45% | $22.51 | $23.45 | $22.51 | 9.00K |
| 2026-05-26 | $22.80 | +1.33% | $22.42 | $22.93 | $22.30 | 10.90K |