NasdaqGM - Delayed Quote USD

RGC Resources, Inc. (RGCO)

19.23 +0.33 (+1.75%)
At close: April 19 at 4:00 PM EDT
19.34 +0.11 (+0.57%)
After hours: April 19 at 4:32 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 18.83 19.55 18.83 19.23 19.23 12,100
Apr 18, 2024 19.15 19.33 18.62 18.90 18.90 17,700
Apr 17, 2024 19.17 19.37 19.00 19.27 19.27 4,900
Apr 16, 2024 19.24 19.63 19.00 19.17 19.17 5,300
Apr 15, 2024 0.20 Dividend
Apr 15, 2024 19.75 20.18 19.20 19.75 19.75 22,600
Apr 12, 2024 19.78 20.45 19.61 19.94 19.74 10,400
Apr 11, 2024 19.67 20.34 19.21 20.15 19.95 8,700
Apr 10, 2024 19.88 20.00 19.33 19.80 19.60 18,400
Apr 9, 2024 20.64 20.64 20.05 20.13 19.93 13,400
Apr 8, 2024 21.49 21.49 20.17 20.37 20.17 22,800
Apr 5, 2024 21.54 21.54 21.29 21.29 21.08 13,800
Apr 4, 2024 21.30 21.62 21.18 21.51 21.29 19,600
Apr 3, 2024 20.20 21.09 20.20 20.90 20.69 15,300
Apr 2, 2024 20.34 20.42 20.15 20.32 20.12 10,500
Apr 1, 2024 20.06 20.44 19.73 20.32 20.12 32,300
Mar 28, 2024 19.46 20.24 19.46 20.24 20.04 10,800
Mar 27, 2024 18.41 19.54 18.40 19.40 19.21 12,600
Mar 26, 2024 19.91 19.91 18.38 18.40 18.22 21,900
Mar 25, 2024 20.10 20.26 19.55 19.61 19.41 4,800
Mar 22, 2024 19.61 19.75 19.26 19.75 19.55 6,400
Mar 21, 2024 19.88 19.89 19.59 19.80 19.60 13,800
Mar 20, 2024 21.11 21.11 19.63 20.11 19.91 17,200
Mar 19, 2024 20.99 21.37 20.71 21.11 20.90 15,600
Mar 18, 2024 21.41 21.48 19.01 20.86 20.65 21,300
Mar 15, 2024 19.81 21.38 19.81 21.34 21.13 74,500
Mar 14, 2024 20.01 20.39 19.80 20.34 20.14 24,000
Mar 13, 2024 21.00 21.00 20.25 20.34 20.14 15,900
Mar 12, 2024 20.30 20.79 20.30 20.63 20.42 13,300
Mar 11, 2024 20.53 21.02 20.26 20.31 20.11 8,400
Mar 8, 2024 19.55 21.05 19.55 20.34 20.14 33,300
Mar 7, 2024 18.56 19.98 18.56 19.55 19.35 9,100
Mar 6, 2024 18.93 19.75 18.93 19.49 19.29 8,600
Mar 5, 2024 18.93 19.18 18.93 19.17 18.98 4,600
Mar 4, 2024 18.69 19.25 18.69 19.00 18.81 9,500
Mar 1, 2024 19.05 19.05 18.74 18.91 18.72 4,500
Feb 29, 2024 19.24 19.24 18.76 18.76 18.57 8,500
Feb 28, 2024 18.65 19.06 18.65 18.83 18.64 6,700
Feb 27, 2024 18.68 18.98 18.61 18.80 18.61 8,500
Feb 26, 2024 18.67 18.68 18.54 18.68 18.49 3,300
Feb 23, 2024 18.69 19.25 18.60 18.62 18.43 7,000
Feb 22, 2024 18.83 19.30 18.29 18.70 18.51 20,200
Feb 21, 2024 19.00 19.00 18.83 18.83 18.64 8,700
Feb 20, 2024 19.09 19.45 18.63 18.85 18.66 46,900
Feb 16, 2024 19.43 19.49 19.25 19.25 19.06 7,100
Feb 15, 2024 19.18 19.60 19.06 19.50 19.30 14,100
Feb 14, 2024 18.40 18.85 18.25 18.85 18.66 15,100
Feb 13, 2024 19.47 19.49 18.32 18.37 18.19 36,800
Feb 12, 2024 19.18 19.96 19.18 19.88 19.68 11,000
Feb 9, 2024 18.68 19.49 18.56 19.35 19.16 9,100
Feb 8, 2024 18.35 18.80 18.35 18.74 18.55 10,900
Feb 7, 2024 18.18 18.50 18.02 18.15 17.97 27,400
Feb 6, 2024 18.09 18.67 17.90 18.27 18.09 10,500
Feb 5, 2024 18.68 18.70 18.08 18.08 17.90 23,200
Feb 2, 2024 19.17 19.65 18.87 18.91 18.72 17,100
Feb 1, 2024 19.27 19.43 19.09 19.18 18.99 7,800
Jan 31, 2024 19.47 19.80 19.04 19.11 18.92 21,600
Jan 30, 2024 19.41 19.68 19.03 19.47 19.27 8,600
Jan 29, 2024 19.02 19.38 19.01 19.38 19.19 4,700
Jan 26, 2024 19.27 19.27 19.01 19.15 18.96 10,200
Jan 25, 2024 19.26 19.40 19.03 19.03 18.84 8,400
Jan 24, 2024 19.68 19.95 18.92 19.10 18.91 13,700
Jan 23, 2024 19.24 19.59 19.15 19.46 19.26 20,200
Jan 22, 2024 19.13 19.26 19.00 19.03 18.84 10,600
Jan 19, 2024 18.96 19.04 18.96 19.01 18.82 5,400
Jan 18, 2024 18.68 19.09 18.61 18.91 18.72 8,900
Jan 17, 2024 18.95 19.50 18.53 18.72 18.53 16,900
Jan 16, 2024 0.20 Dividend
Jan 16, 2024 19.12 19.44 18.95 18.95 18.76 8,200
Jan 12, 2024 19.56 19.60 19.22 19.36 18.97 26,200
Jan 11, 2024 19.27 19.36 19.07 19.23 18.84 18,700
Jan 10, 2024 19.30 19.73 19.13 19.48 19.09 16,800
Jan 9, 2024 19.21 19.53 18.97 19.23 18.84 16,800
Jan 8, 2024 19.04 19.41 18.88 19.29 18.90 26,700
Jan 5, 2024 18.97 19.35 18.61 19.02 18.63 23,000
Jan 4, 2024 19.22 19.60 18.94 19.05 18.66 35,600
Jan 3, 2024 20.19 20.67 19.33 19.39 19.00 120,100
Jan 2, 2024 20.15 20.71 20.04 20.19 19.78 24,700
Dec 29, 2023 20.59 20.59 20.32 20.34 19.93 12,200
Dec 28, 2023 20.73 21.08 20.55 20.70 20.28 21,700
Dec 27, 2023 21.45 21.45 21.00 21.15 20.72 11,900
Dec 26, 2023 21.48 21.48 21.00 21.32 20.89 10,400
Dec 22, 2023 21.31 21.67 21.03 21.39 20.96 30,700
Dec 21, 2023 21.53 21.63 21.20 21.34 20.91 17,700
Dec 20, 2023 21.23 21.86 21.23 21.34 20.91 35,200
Dec 19, 2023 21.36 21.86 21.23 21.45 21.02 15,300
Dec 18, 2023 21.53 21.53 20.93 21.24 20.81 17,000
Dec 15, 2023 21.78 21.78 20.84 21.57 21.13 45,100
Dec 14, 2023 21.76 21.89 21.16 21.69 21.25 16,700
Dec 13, 2023 20.56 21.72 20.35 21.50 21.06 58,400
Dec 12, 2023 19.89 20.79 19.89 20.43 20.02 22,100
Dec 11, 2023 20.39 20.41 19.75 20.37 19.96 20,900
Dec 8, 2023 20.59 20.95 20.43 20.54 20.12 17,800
Dec 7, 2023 20.57 20.96 20.16 20.74 20.32 22,800
Dec 6, 2023 19.37 20.55 19.32 20.45 20.04 33,500
Dec 5, 2023 18.93 19.30 18.93 19.18 18.79 21,100
Dec 4, 2023 18.56 19.15 18.56 18.90 18.52 22,500
Dec 1, 2023 17.75 18.61 17.72 18.52 18.14 12,400
Nov 30, 2023 17.67 17.69 17.51 17.55 17.19 9,700
Nov 29, 2023 17.76 17.86 17.39 17.56 17.20 55,700
Nov 28, 2023 17.78 18.11 17.77 17.81 17.45 25,900
Nov 27, 2023 18.00 18.22 17.98 17.98 17.62 10,700
Nov 24, 2023 17.87 18.13 17.65 18.13 17.76 5,700
Nov 22, 2023 17.31 17.76 17.31 17.76 17.40 9,100
Nov 21, 2023 16.99 17.23 16.86 17.14 16.79 15,400
Nov 20, 2023 16.97 17.16 16.87 16.87 16.53 23,600
Nov 17, 2023 17.26 17.35 16.56 16.90 16.56 20,400
Nov 16, 2023 17.10 17.27 16.86 17.11 16.76 14,700
Nov 15, 2023 17.46 17.70 17.11 17.13 16.78 37,800
Nov 14, 2023 16.28 17.73 16.16 17.73 17.37 20,500
Nov 13, 2023 15.80 16.10 15.68 16.03 15.71 18,400
Nov 10, 2023 16.00 16.00 15.50 15.69 15.37 91,400
Nov 9, 2023 16.15 16.22 15.88 16.01 15.69 16,800
Nov 8, 2023 16.44 16.58 15.94 16.15 15.82 18,200
Nov 7, 2023 16.87 16.93 16.50 16.58 16.24 27,700
Nov 6, 2023 16.93 17.09 16.93 16.99 16.65 7,200
Nov 3, 2023 16.80 17.14 16.78 17.06 16.71 16,500
Nov 2, 2023 15.79 16.62 15.79 16.56 16.22 21,500
Nov 1, 2023 15.85 15.99 15.63 15.70 15.38 12,900
Oct 31, 2023 15.71 16.20 15.51 15.64 15.32 18,200
Oct 30, 2023 15.57 15.84 15.45 15.81 15.49 9,300
Oct 27, 2023 15.70 15.70 15.36 15.42 15.11 15,800
Oct 26, 2023 15.97 16.20 15.59 15.75 15.43 22,900
Oct 25, 2023 15.91 15.91 15.63 15.76 15.44 22,900
Oct 24, 2023 16.15 16.28 15.80 15.91 15.59 51,700
Oct 23, 2023 16.30 16.32 16.08 16.12 15.79 65,300
Oct 20, 2023 16.60 16.65 16.22 16.24 15.91 26,000
Oct 19, 2023 16.51 16.79 16.47 16.55 16.21 20,800
Oct 18, 2023 17.00 17.00 16.56 16.62 16.28 20,000
Oct 17, 2023 16.82 17.25 16.40 16.97 16.63 21,000
Oct 16, 2023 16.85 17.16 16.57 16.84 16.50 33,900
Oct 13, 2023 0.20 Dividend
Oct 13, 2023 17.20 17.20 16.58 16.61 16.27 21,600
Oct 12, 2023 17.22 17.42 17.04 17.33 16.78 23,400
Oct 11, 2023 17.39 17.60 17.03 17.15 16.61 17,500
Oct 10, 2023 17.13 17.57 17.12 17.24 16.70 16,300
Oct 9, 2023 16.98 17.59 16.75 17.10 16.56 16,200
Oct 6, 2023 16.78 17.03 16.35 16.91 16.38 15,500
Oct 5, 2023 16.28 16.69 16.27 16.63 16.11 18,100
Oct 4, 2023 16.47 16.47 16.13 16.33 15.82 13,200
Oct 3, 2023 16.74 16.74 16.32 16.39 15.87 23,900
Oct 2, 2023 17.18 17.24 16.60 16.74 16.21 32,100
Sep 29, 2023 17.14 17.30 17.00 17.30 16.76 27,400
Sep 28, 2023 16.81 17.32 16.51 17.16 16.62 22,200
Sep 27, 2023 17.73 17.73 16.57 16.70 16.17 44,800
Sep 26, 2023 17.84 17.84 17.31 17.35 16.80 68,400
Sep 25, 2023 18.09 18.09 17.73 17.77 17.21 18,400
Sep 22, 2023 18.01 18.19 18.00 18.00 17.43 17,300
Sep 21, 2023 17.95 18.10 17.87 18.03 17.46 36,100
Sep 20, 2023 18.09 18.25 18.00 18.04 17.47 14,800
Sep 19, 2023 18.12 18.24 18.00 18.00 17.43 20,700
Sep 18, 2023 18.07 18.18 17.94 18.08 17.51 20,300
Sep 15, 2023 18.05 18.16 17.87 18.00 17.43 78,300
Sep 14, 2023 17.86 18.17 17.82 18.06 17.49 26,600
Sep 13, 2023 18.01 18.02 17.84 17.94 17.38 17,200
Sep 12, 2023 17.84 18.19 17.82 17.99 17.42 11,100
Sep 11, 2023 17.84 17.98 17.82 17.84 17.28 35,200
Sep 8, 2023 17.95 17.95 17.83 17.84 17.28 27,500
Sep 7, 2023 17.83 17.90 17.60 17.87 17.31 33,200
Sep 6, 2023 18.02 18.20 17.71 17.71 17.15 17,200
Sep 5, 2023 18.09 18.16 17.61 18.02 17.45 47,200
Sep 1, 2023 18.13 18.18 17.91 17.96 17.40 22,800
Aug 31, 2023 18.62 18.62 18.08 18.08 17.51 20,800
Aug 30, 2023 18.29 18.58 18.28 18.50 17.92 37,900
Aug 29, 2023 18.62 18.63 18.31 18.37 17.79 11,500
Aug 28, 2023 18.26 18.63 18.26 18.52 17.94 8,600
Aug 25, 2023 18.36 18.38 18.15 18.25 17.68 16,000
Aug 24, 2023 18.18 18.41 18.18 18.36 17.78 9,100
Aug 23, 2023 18.48 18.60 18.05 18.16 17.59 26,000
Aug 22, 2023 18.62 18.66 18.29 18.43 17.85 28,700
Aug 21, 2023 18.77 18.90 18.61 18.61 18.02 25,700
Aug 18, 2023 18.61 18.91 18.61 18.69 18.10 13,300
Aug 17, 2023 18.93 18.99 18.60 18.61 18.02 23,400
Aug 16, 2023 18.66 19.05 18.65 18.94 18.34 22,100
Aug 15, 2023 19.10 19.12 18.63 18.64 18.05 11,700
Aug 14, 2023 18.71 19.05 18.61 19.00 18.40 24,000
Aug 11, 2023 18.80 18.81 18.60 18.63 18.04 54,100
Aug 10, 2023 19.02 19.06 18.50 18.70 18.11 33,800
Aug 9, 2023 19.21 19.30 18.93 19.00 18.40 59,500
Aug 8, 2023 19.60 19.62 19.21 19.23 18.63 36,700
Aug 7, 2023 19.75 19.88 19.34 19.72 19.10 72,900
Aug 4, 2023 20.33 20.33 19.50 19.78 19.16 43,500
Aug 3, 2023 20.24 20.24 19.84 19.99 19.36 99,500
Aug 2, 2023 19.91 20.23 19.90 20.19 19.56 172,700
Aug 1, 2023 20.24 20.27 19.90 19.96 19.33 61,200
Jul 31, 2023 20.20 20.33 19.84 20.12 19.49 66,700
Jul 28, 2023 20.29 20.40 20.06 20.15 19.52 29,200
Jul 27, 2023 20.08 20.36 20.05 20.09 19.46 29,600
Jul 26, 2023 20.47 20.85 20.05 20.11 19.48 20,700
Jul 25, 2023 20.17 20.61 20.05 20.40 19.76 17,500
Jul 24, 2023 20.14 20.38 19.89 20.14 19.51 31,900
Jul 21, 2023 19.75 20.25 19.71 20.12 19.49 24,100
Jul 20, 2023 19.05 19.70 19.03 19.70 19.08 21,800
Jul 19, 2023 19.45 19.45 18.85 18.91 18.32 11,800
Jul 18, 2023 19.43 19.73 19.32 19.39 18.78 13,900
Jul 17, 2023 18.90 19.59 18.87 19.33 18.72 19,100
Jul 14, 2023 0.20 Dividend
Jul 14, 2023 18.83 18.91 18.60 18.87 18.28 98,800
Jul 13, 2023 19.19 19.21 18.91 19.07 18.28 26,500
Jul 12, 2023 19.06 19.18 18.92 19.03 18.24 33,000
Jul 11, 2023 18.95 19.05 18.79 19.02 18.23 16,600
Jul 10, 2023 19.12 19.29 18.85 18.93 18.14 14,300
Jul 7, 2023 19.14 19.24 18.98 19.06 18.27 24,400
Jul 6, 2023 19.46 19.53 18.88 19.13 18.34 32,500
Jul 5, 2023 19.98 19.98 19.36 19.45 18.64 23,800
Jul 3, 2023 19.60 19.94 19.60 19.85 19.03 8,200
Jun 30, 2023 20.12 20.18 19.77 20.03 19.20 22,800
Jun 29, 2023 20.50 20.50 19.98 20.11 19.28 54,400
Jun 28, 2023 20.63 20.79 20.31 20.40 19.55 21,400
Jun 27, 2023 20.66 21.14 20.51 20.51 19.66 34,300
Jun 26, 2023 20.94 21.13 20.35 20.42 19.57 49,600
Jun 23, 2023 21.83 22.52 20.51 20.77 19.91 961,000
Jun 22, 2023 21.91 22.53 21.45 21.89 20.98 35,200
Jun 21, 2023 21.47 22.03 21.47 21.81 20.90 32,800
Jun 20, 2023 21.27 21.93 21.27 21.42 20.53 27,100
Jun 16, 2023 21.42 21.50 21.29 21.36 20.47 28,200
Jun 15, 2023 21.35 21.70 21.26 21.42 20.53 22,300
Jun 14, 2023 21.63 22.13 21.16 21.16 20.28 20,300
Jun 13, 2023 21.81 22.04 21.39 21.42 20.53 22,700
Jun 12, 2023 21.70 22.20 21.33 21.42 20.53 20,600
Jun 9, 2023 21.75 22.24 21.35 21.45 20.56 18,400
Jun 8, 2023 21.07 22.10 21.06 21.77 20.87 18,200
Jun 7, 2023 21.24 21.51 20.45 21.03 20.16 85,800
Jun 6, 2023 21.41 22.19 21.24 21.38 20.49 27,500
Jun 5, 2023 21.39 21.83 20.72 21.60 20.70 33,800
Jun 2, 2023 20.75 21.87 20.75 21.36 20.47 44,400
Jun 1, 2023 21.41 21.41 20.60 20.69 19.83 32,800
May 31, 2023 20.23 20.91 19.98 20.70 19.84 31,400
May 30, 2023 19.51 20.68 19.51 20.25 19.41 103,100
May 26, 2023 19.16 19.16 18.61 18.91 18.13 12,100
May 25, 2023 19.16 19.33 18.81 19.00 18.21 22,300
May 24, 2023 19.17 19.29 18.93 19.00 18.21 10,400
May 23, 2023 18.46 19.61 18.25 19.00 18.21 26,200
May 22, 2023 18.31 18.61 18.17 18.42 17.66 27,000
May 19, 2023 18.39 18.59 18.23 18.27 17.51 20,100
May 18, 2023 18.30 18.37 18.04 18.30 17.54 44,000
May 17, 2023 18.06 18.42 18.02 18.19 17.43 26,500
May 16, 2023 18.25 18.51 18.01 18.16 17.41 14,600
May 15, 2023 18.91 18.91 18.25 18.25 17.49 11,400
May 12, 2023 18.83 18.98 18.57 18.71 17.93 8,200
May 11, 2023 18.80 19.62 18.60 18.91 18.13 11,300
May 10, 2023 18.50 19.14 18.24 18.99 18.20 27,500
May 9, 2023 18.42 18.70 18.32 18.50 17.73 14,000
May 8, 2023 18.90 19.02 18.11 18.73 17.95 50,100
May 5, 2023 19.02 19.93 18.85 18.85 18.07 29,200
May 4, 2023 18.55 19.23 18.27 19.03 18.24 13,100
May 3, 2023 18.01 18.87 18.01 18.56 17.79 22,100
May 2, 2023 19.03 19.18 18.06 18.12 17.37 18,000
May 1, 2023 19.36 19.86 19.16 19.19 18.39 12,500
Apr 28, 2023 19.64 19.96 19.15 19.15 18.36 27,600
Apr 27, 2023 19.99 19.99 19.47 19.66 18.84 14,400
Apr 26, 2023 19.94 20.10 19.75 19.85 19.03 12,400
Apr 25, 2023 20.82 20.82 19.80 19.94 19.11 7,600
Apr 24, 2023 21.36 21.36 20.39 20.97 20.10 12,300
Apr 21, 2023 21.49 21.49 21.24 21.32 20.44 5,100
Apr 20, 2023 21.56 21.68 21.19 21.63 20.73 7,200

Related Tickers

ENGGY Enagás, S.A.
7.26
+1.54%
 
CPK Chesapeake Utilities Corporation
104.81
+2.24%
 
OPAL OPAL Fuels Inc.
4.6850
-0.32%
 
UGIC UGI Corporation
60.85
+8.23%
 
OGS ONE Gas, Inc.
64.39
+3.37%
 
NI NiSource Inc.
27.58
+0.66%
 
SR Spire Inc.
60.91
+2.54%
 
NJR New Jersey Resources Corporation
43.36
+2.77%
 
NWN Northwest Natural Holding Company
37.68
+2.98%
 
ATO Atmos Energy Corporation
117.20
+2.30%