Dark

RGCO
RGC Resources Inc
stock NASDAQ

At Close

Aug 14, 2026 3:59:47 PM EDT

21.61USD-0.506%(-0.11)11,155

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-21.72)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	21.5800	21.890000	21.5400	21.5400	-0.829%	11,155	0.000%
2026-08-13	21.5100	21.762200	21.3100	21.7200	+0.695%	8,919	-0.829%
2026-08-12	21.2900	21.870000	21.2800	21.5700	+1.363%	11,014	-0.139%
2026-08-11	21.3500	21.660000	21.1100	21.2800	-1.436%	31,667	+1.222%
2026-08-10	21.6300	21.870000	21.3016	21.5900	-1.280%	23,806	-0.232%
2026-08-07	21.7100	21.940000	21.5100	21.8700	-0.319%	13,195	-1.509%
2026-08-06	21.4100	22.150000	21.3900	21.9400	+1.106%	19,193	-1.823%
2026-08-05	22.4300	22.430000	21.3550	21.7000	-2.647%	15,985	-0.737%
2026-08-04	21.5900	22.550000	21.5350	22.2900	+3.723%	31,745	-3.365%
2026-08-03	21.7000	22.282900	21.4000	21.4900	+0.421%	16,461	+0.233%
2026-07-31	21.9400	22.000000	21.4000	21.4000	-0.742%	17,135	+0.654%
2026-07-30	22.0900	22.130000	21.5500	21.5600	-3.621%	12,554	-0.093%
2026-07-29	23.1000	23.100000	22.3200	22.3700	-2.654%	8,146	-3.710%
2026-07-28	22.6500	23.190800	22.1246	22.9800	+3.304%	10,912	-6.266%
2026-07-27	22.4200	23.000000	22.1500	22.2450	+1.114%	22,879	-3.169%
2026-07-24	22.4200	23.750000	21.9200	22.0000	-0.542%	19,567	-2.091%
2026-07-23	22.7900	23.990000	22.1200	22.1200	-4.118%	19,468	-2.622%
2026-07-22	23.1000	23.660000	23.0200	23.0700	-2.822%	12,005	-6.632%
2026-07-21	23.8500	24.141200	23.4300	23.7400	-0.960%	15,413	-9.267%
2026-07-20	24.2500	24.590000	23.8500	23.9700	-2.083%	12,812	-10.138%
2026-07-17	26.1000	26.100000	24.4800	24.4800	-7.762%	18,958	-12.010%
2026-07-16	25.3300	27.170000	25.0700	26.5400	+6.415%	25,717	-18.839%
2026-07-15	25.0800	25.318000	24.5100	24.9400	+0.403%	20,482	-13.633%
2026-07-14	24.4950	25.120000	24.4950	24.8400	+1.346%	6,336	-13.285%
2026-07-13	24.1600	27.985000	23.9550	24.5100	+1.617%	13,579	-12.118%
2026-07-10	24.0450	24.350000	24.0200	24.1200	-0.124%	6,510	-10.697%
2026-07-09	23.8600	24.537600	23.8600	24.1500	+0.541%	4,985	-10.807%
2026-07-08	23.9500	24.060000	23.7600	24.0200	+1.265%	7,815	-10.325%
2026-07-07	23.8600	25.090000	23.7200	23.7200	+0.893%	13,498	-9.191%
2026-07-06	24.0300	24.120000	23.5100	23.5100	-2.286%	5,606	-8.379%
2026-07-02	24.3700	24.435000	23.5000	24.0600	-0.865%	10,592	-10.474%
2026-07-01	23.8900	24.485000	23.8900	24.2700	+1.548%	7,171	-11.248%
2026-06-30	23.9600	24.345000	23.5900	23.9000	+0.462%	8,905	-9.874%
2026-06-29	23.7900	24.500000	23.6700	23.7900	+0.720%	18,505	-9.458%
2026-06-26	24.6800	25.180000	23.6100	23.6200	-4.140%	105,133	-8.806%
2026-06-25	25.0300	25.220000	24.4200	24.6400	-1.558%	6,267	-12.581%
2026-06-24	24.4900	26.630000	24.3800	25.0300	+2.414%	34,255	-13.943%
2026-06-23	24.3300	24.500000	24.0200	24.4400	+1.495%	7,790	-11.866%
2026-06-22	24.3500	24.350000	23.9520	24.0800	-1.634%	12,581	-10.548%
2026-06-18	24.4200	24.500000	23.8200	24.4800	+2.900%	25,700	-12.010%
2026-06-17	24.0650	24.410000	23.7900	23.7900	-0.751%	10,441	-9.458%
2026-06-16	24.4700	24.500000	23.9700	23.9700	-0.950%	10,696	-10.138%
2026-06-15	24.0300	24.200000	23.5820	24.2000	+1.086%	6,436	-10.992%
2026-06-12	23.8800	24.000000	23.5000	23.9400	+1.183%	8,622	-10.025%
2026-06-11	23.7300	23.826000	23.0100	23.6600	-0.295%	7,351	-8.960%
2026-06-10	23.4800	23.730000	23.3600	23.7300	+1.715%	13,933	-9.229%
2026-06-09	22.7300	23.440000	22.3001	23.3300	+3.827%	10,444	-7.673%
2026-06-08	22.8100	23.090000	22.1900	22.4700	-2.006%	9,825	-4.139%
2026-06-05	22.6000	23.270000	22.4500	22.9300	+2.366%	9,430	-6.062%
2026-06-04	22.6500	22.769900	22.4000	22.4000	+0.584%	5,785	-3.839%
2026-06-03	22.0201	22.540000	22.0100	22.2700	-2.836%	13,516	-3.278%
2026-06-02	23.4398	23.439800	22.4400	22.9200	+0.087%	5,229	-6.021%
2026-06-01	23.2000	23.205000	22.9000	22.9000	-0.651%	6,717	-5.939%
2026-05-29	23.1000	23.299000	22.6300	23.0500	+0.348%	8,380	-6.551%
2026-05-28	23.1500	23.285000	22.5000	22.9700	-0.692%	7,995	-6.226%
2026-05-27	22.5100	23.450000	22.5100	23.1300	+1.447%	9,048	-6.874%
2026-05-26	22.4200	22.932100	22.2950	22.8000	+1.333%	10,879	-5.526%
2026-05-22	23.0300	23.030000	22.0000	22.5000	-1.272%	7,414	-4.267%
2026-05-21	23.1700	23.345000	22.0000	22.7900	-2.524%	14,944	-5.485%
2026-05-20	22.9700	23.670000	22.8022	23.3800	+0.732%	9,571	-7.870%
2026-05-19	22.2900	23.989900	22.2900	23.2100	+2.836%	13,282	-7.195%
2026-05-18	22.3400	23.035000	22.3400	22.5700	+1.896%	9,680	-4.564%
2026-05-15	22.8700	23.485000	22.0400	22.1500	-4.237%	14,441	-2.754%
2026-05-14	23.2300	23.450000	23.1300	23.1300	-0.473%	4,585	-6.874%
2026-05-13	23.1700	23.580000	23.1000	23.2400	-0.896%	8,938	-7.315%
2026-05-12	23.2350	23.700000	23.2350	23.4500	+1.735%	5,914	-8.145%
2026-05-11	23.4700	23.500000	22.9400	23.0500	-0.647%	8,323	-6.551%
2026-05-08	23.6000	23.800000	23.0600	23.2000	-1.903%	13,486	-7.155%
2026-05-07	24.3800	24.380000	22.2660	23.6500	+4.277%	13,988	-8.922%
2026-05-06	23.3800	23.380000	22.6800	22.6800	-2.410%	9,242	-5.026%
2026-05-05	23.3300	23.420000	22.6901	23.2400	+1.707%	11,432	-7.315%
2026-05-04	24.5000	24.500000	22.7000	22.8500	-6.352%	16,114	-5.733%
2026-05-01	22.9200	24.450000	22.6281	24.4000	+7.347%	25,943	-11.721%
2026-04-30	22.0500	22.790000	21.9000	22.7300	+2.572%	15,796	-5.235%
2026-04-29	21.9300	22.400000	21.9300	22.1600	-0.360%	7,007	-2.798%
2026-04-28	21.8500	22.560000	21.8500	22.2400	+1.785%	5,976	-3.147%
2026-04-27	21.9300	22.180000	21.8100	21.8500	-1.042%	6,307	-1.419%
2026-04-24	22.3400	22.390000	21.7006	22.0800	-2.646%	7,362	-2.446%
2026-04-23	21.4100	22.680000	21.4100	22.6800	+5.636%	14,085	-5.026%
2026-04-22	21.2000	22.049900	21.2000	21.4700	+1.274%	6,987	+0.326%
2026-04-21	22.0300	22.030000	21.2000	21.2000	-3.108%	14,155	+1.604%
2026-04-20	22.3900	22.700000	21.8800	21.8800	-2.756%	11,854	-1.554%
2026-04-17	22.6400	22.820000	21.9912	22.5000	-1.704%	8,517	-4.267%
2026-04-16	22.3200	22.955000	22.1620	22.8900	+1.960%	11,664	-5.898%
2026-04-15	22.7800	22.780000	22.3900	22.4500	-2.349%	7,753	-4.053%
2026-04-14	23.2700	23.790000	22.9900	22.9900	-1.920%	5,486	-6.307%
2026-04-13	23.3500	23.888200	22.6801	23.4400	+1.165%	5,901	-8.106%
2026-04-10	23.2000	23.230000	23.1700	23.1700	-3.216%	4,497	-7.035%
2026-04-09	23.2500	24.000000	22.8336	23.9400	+2.395%	15,382	-10.025%
2026-04-08	22.0900	23.760000	21.6300	23.3800	+8.091%	39,039	-7.870%
2026-04-07	21.7800	21.800000	21.6300	21.6300	-0.139%	9,666	-0.416%
2026-04-06	21.8600	22.200000	21.6600	21.6600	-0.276%	9,115	-0.554%
2026-04-02	21.8250	21.825000	21.5432	21.7200	+0.323%	6,251	-0.829%
2026-04-01	21.9900	22.250000	21.6500	21.6500	-1.814%	10,946	-0.508%
2026-03-31	22.0100	22.109900	21.3610	22.0500	+0.227%	8,182	-2.313%
2026-03-30	21.3600	22.050000	21.3600	22.0000	+3.872%	10,351	-2.091%
2026-03-27	21.2900	21.590000	21.0601	21.1800	+0.142%	5,875	+1.700%
2026-03-26	21.0600	21.788000	21.0600	21.1500	+0.284%	7,665	+1.844%
2026-03-25	21.4800	21.480000	21.0700	21.0900	-2.044%	6,744	+2.134%
2026-03-24	21.5700	21.590000	21.3549	21.5300	-1.419%	5,663	+0.046%
2026-03-23	21.5600	22.110000	21.4700	21.8400	+2.439%	11,424	-1.374%
2026-03-20	21.0300	21.515000	21.0100	21.3200	+1.475%	46,230	+1.032%
2026-03-19	21.0600	21.215000	21.0100	21.0100	-0.332%	11,200	+2.523%
2026-03-18	21.3200	22.130000	21.0600	21.0800	-1.633%	17,973	+2.182%
2026-03-17	21.6736	21.810000	21.4300	21.4300	-2.413%	11,040	+0.513%
2026-03-16	21.7500	21.990000	21.6294	21.9600	+1.245%	8,964	-1.913%
2026-03-13	21.8100	21.995900	21.6000	21.6900	-0.959%	8,966	-0.692%
2026-03-12	21.8200	22.410000	21.6400	21.9000	-1.351%	7,369	-1.644%
2026-03-11	22.3200	22.450000	21.9250	22.2000	-1.025%	9,115	-2.973%
2026-03-10	22.6500	22.865300	22.3700	22.4300	-1.363%	11,029	-3.968%
2026-03-09	22.3000	22.740000	22.2000	22.7400	+1.067%	8,870	-5.277%
2026-03-06	22.2900	22.620000	22.0400	22.5000	-0.750%	15,361	-4.267%
2026-03-05	22.6700	22.880000	22.4800	22.6700	0.000%	21,483	-4.985%
2026-03-04	21.8901	22.750000	21.8901	22.6700	+1.477%	11,265	-4.985%
2026-03-03	21.9100	22.650000	21.9100	22.3400	+1.040%	10,326	-3.581%
2026-03-02	21.9100	22.340900	21.9100	22.1100	+0.227%	7,018	-2.578%
2026-02-27	21.9900	22.450000	21.9900	22.0600	-0.898%	11,083	-2.357%
2026-02-26	21.9150	22.450000	21.7137	22.2600	+2.110%	11,301	-3.235%
2026-02-25	21.1950	21.920000	21.1950	21.8000	+2.492%	10,503	-1.193%
2026-02-24	21.1400	21.370000	21.0100	21.2700	+1.045%	7,518	+1.269%
2026-02-23	21.1800	21.395000	21.0500	21.0500	-0.095%	17,533	+2.328%
2026-02-20	20.9700	21.254500	20.8600	21.0700	+0.429%	7,782	+2.231%
2026-02-19	21.0700	21.622000	20.8400	20.9800	-0.427%	11,683	+2.669%
2026-02-18	22.0000	22.000000	21.0600	21.0700	-4.401%	17,158	+2.231%
2026-02-17	21.8600	22.270000	21.6198	22.0400	+0.823%	5,596	-2.269%
2026-02-13	21.5100	22.090000	21.5100	21.8600	+0.830%	6,278	-1.464%
2026-02-12	21.4700	21.750000	21.4700	21.6800	+0.978%	8,624	-0.646%
2026-02-11	21.7100	21.710000	21.4700	21.4700	-0.371%	6,344	+0.326%
2026-02-10	21.7000	22.368400	21.5500	21.5500	-0.645%	8,129	-0.046%
2026-02-09	21.8000	21.922800	21.4938	21.6900	-0.732%	11,018	-0.692%
2026-02-06	22.6400	23.075000	21.8500	21.8500	-2.846%	10,445	-1.419%
2026-02-05	22.6300	23.170000	22.4500	22.4900	-0.619%	14,771	-4.224%
2026-02-04	22.8000	22.800000	21.7400	22.6300	-0.396%	6,487	-4.817%
2026-02-03	22.2400	22.730000	21.7900	22.7200	+2.250%	8,110	-5.194%
2026-02-02	21.7000	22.400000	21.7000	22.2200	+2.349%	18,207	-3.060%
2026-01-30	21.2000	21.850000	21.2000	21.7100	+1.543%	18,373	-0.783%
2026-01-29	21.1600	21.620000	20.9800	21.3800	+3.686%	7,300	+0.748%
2026-01-28	20.9900	21.026000	20.5500	20.6200	-1.903%	11,090	+4.462%
2026-01-27	21.0200	21.240000	21.0000	21.0200	-0.896%	7,121	+2.474%
2026-01-26	20.7400	21.340000	20.7400	21.2100	+0.307%	6,773	+1.556%
2026-01-23	21.4300	21.650000	21.0600	21.1450	-1.788%	7,327	+1.868%
2026-01-22	21.9900	21.990000	21.3400	21.5300	-1.958%	9,497	+0.046%
2026-01-21	21.3100	21.980000	21.2300	21.9600	+3.512%	13,463	-1.913%
2026-01-20	21.4600	21.470000	21.1000	21.2150	-1.873%	13,180	+1.532%
2026-01-16	21.9100	21.927300	21.5145	21.6200	-2.481%	12,316	-0.370%
2026-01-15	21.4700	22.340000	21.3000	22.1700	+3.841%	20,224	-2.842%
2026-01-14	20.8900	21.360000	20.8001	21.3500	+2.595%	9,987	+0.890%
2026-01-13	20.9200	21.119900	20.7902	20.8100	+0.048%	11,833	+3.508%
2026-01-12	20.8400	20.955000	20.7200	20.8000	+0.435%	11,225	+3.558%
2026-01-09	20.8700	21.039900	20.6600	20.7100	-0.433%	13,187	+4.008%
2026-01-08	20.7100	21.313700	20.7100	20.8000	-0.216%	11,962	+3.558%
2026-01-07	21.2800	21.378400	20.7300	20.8450	-1.162%	22,670	+3.334%
2026-01-06	21.0600	21.187900	20.9600	21.0900	-0.237%	15,184	+2.134%
2026-01-05	21.2700	21.350000	21.1095	21.1400	-1.215%	10,875	+1.892%
2026-01-02	21.2800	21.420000	21.0600	21.4000	+0.469%	9,981	+0.654%
2025-12-31	21.5000	21.500000	21.0783	21.3000	-0.514%	5,717	+1.127%
2025-12-30	21.6400	21.670000	21.4100	21.4100	-1.427%	11,255	+0.607%
2025-12-29	22.1000	22.493800	21.6000	21.7200	-0.504%	14,358	-0.829%
2025-12-26	22.0252	22.275000	21.7300	21.8300	-1.222%	6,690	-1.328%
2025-12-24	22.4750	22.475000	22.0500	22.1000	-0.136%	5,067	-2.534%
2025-12-23	22.3800	22.635000	22.1200	22.1300	-1.993%	6,705	-2.666%
2025-12-22	23.0500	23.280000	22.5400	22.5800	-2.082%	14,519	-4.606%
2025-12-19	23.6500	23.650000	23.0600	23.0600	-2.495%	39,262	-6.592%
2025-12-18	22.4931	23.770000	22.4931	23.6500	+2.781%	19,326	-8.922%
2025-12-17	23.0095	23.040000	22.5190	23.0100	-0.174%	10,151	-6.389%
2025-12-16	23.1700	23.590000	22.8950	23.0500	0.000%	14,453	-6.551%
2025-12-15	22.4800	23.180000	22.4400	23.0500	+1.587%	15,865	-6.551%
2025-12-12	22.4950	22.970000	22.0990	22.6900	+1.658%	12,792	-5.068%
2025-12-11	22.3600	22.980000	22.0500	22.3200	-0.402%	7,034	-3.495%
2025-12-10	22.1700	22.910000	22.0400	22.4100	+1.587%	17,023	-3.882%
2025-12-09	21.8600	22.370000	21.8600	22.0600	+0.547%	5,131	-2.357%
2025-12-08	22.1500	22.420000	21.9400	21.9400	-0.409%	12,031	-1.823%
2025-12-05	22.0750	22.075000	21.9600	22.0300	-0.407%	4,524	-2.224%
2025-12-04	22.1800	22.306500	22.1200	22.1200	-1.907%	5,106	-2.622%
2025-12-03	22.1050	22.550000	22.0731	22.5500	+2.314%	10,423	-4.479%
2025-12-02	22.3600	22.360000	21.9900	22.0400	-1.033%	5,067	-2.269%
2025-12-01	22.3450	22.448800	21.9800	22.2700	-1.285%	6,953	-3.278%
2025-11-28	22.2000	22.600000	22.2000	22.5600	+1.075%	5,873	-4.521%
2025-11-26	22.1200	22.590000	22.0000	22.3200	-0.535%	16,594	-3.495%
2025-11-25	22.7600	22.830000	22.0000	22.4400	-0.267%	14,972	-4.011%
2025-11-24	21.6587	22.730000	21.6587	22.5000	+0.223%	10,495	-4.267%
2025-11-21	20.8800	22.450000	20.8800	22.4500	+7.058%	16,842	-4.053%
2025-11-20	21.2900	21.484700	20.9700	20.9700	-0.522%	5,581	+2.718%
2025-11-19	21.3011	21.510000	21.0001	21.0800	-3.347%	16,885	+2.182%
2025-11-18	21.5600	22.070000	21.5600	21.8100	+2.975%	7,948	-1.238%
2025-11-17	21.3400	21.505000	21.0201	21.1800	-1.120%	6,032	+1.700%
2025-11-14	21.5800	21.700000	21.0200	21.4200	-1.743%	5,756	+0.560%
2025-11-13	21.0200	22.000000	21.0200	21.8000	+2.444%	9,394	-1.193%
2025-11-12	21.3000	21.560000	21.0001	21.2800	+0.710%	10,155	+1.222%
2025-11-11	21.2300	21.230000	21.0100	21.1300	-0.471%	4,710	+1.940%
2025-11-10	21.1500	21.320000	20.8950	21.2300	+1.530%	5,260	+1.460%
2025-11-07	20.7900	21.105000	20.7900	20.9100	-0.143%	6,590	+3.013%
2025-11-06	20.9900	21.076300	20.8000	20.9400	+0.143%	12,059	+2.865%
2025-11-05	20.9900	21.170000	20.8000	20.9100	+0.240%	12,348	+3.013%
2025-11-04	20.8700	21.070000	20.8000	20.8600	-0.191%	13,776	+3.260%
2025-11-03	20.9400	21.120000	20.7500	20.9000	+0.917%	9,448	+3.062%
2025-10-31	20.9000	20.999000	20.7100	20.7100	-1.334%	11,982	+4.008%
2025-10-30	20.9100	21.300000	20.9000	20.9900	+0.383%	4,591	+2.620%
2025-10-29	21.4500	21.450000	20.8510	20.9100	-2.290%	16,382	+3.013%
2025-10-28	21.2400	21.474000	21.2103	21.4000	+1.566%	6,494	+0.654%
2025-10-27	21.4800	21.480000	21.0600	21.0700	-1.909%	10,123	+2.231%
2025-10-24	21.5800	21.584500	21.3500	21.4800	0.000%	5,812	+0.279%
2025-10-23	21.7300	21.730000	21.4800	21.4800	-1.918%	4,054	+0.279%
2025-10-22	21.4775	21.940000	21.3000	21.9000	+2.480%	18,531	-1.644%
2025-10-21	21.3100	21.450000	21.3000	21.3700	-0.651%	7,350	+0.796%
2025-10-20	21.4600	21.701454	21.3600	21.5100	+0.326%	11,703	+0.139%
2025-10-17	21.3000	21.850000	21.3000	21.4400	-0.047%	6,944	+0.466%
2025-10-16	21.5324	21.707900	21.3000	21.4500	+0.234%	9,616	+0.420%
2025-10-15	21.3200	21.450000	21.3200	21.4000	-0.140%	6,227	+0.654%
2025-10-14	21.2800	21.685000	21.2800	21.4300	-1.517%	6,739	+0.513%
2025-10-13	21.2500	21.800000	21.1600	21.7600	+2.545%	6,807	-1.011%
2025-10-10	21.5300	22.340000	21.0000	21.2200	-1.986%	11,047	+1.508%
2025-10-09	22.1000	22.160000	21.6300	21.6500	-1.457%	5,125	-0.508%
2025-10-08	21.7500	22.030000	21.7500	21.9700	+1.291%	9,955	-1.957%
2025-10-07	21.8637	21.999400	21.6400	21.6900	-0.138%	10,720	-0.692%
2025-10-06	21.7500	22.399300	21.7000	21.7200	+0.370%	13,438	-0.829%
2025-10-03	21.8800	22.055000	21.6000	21.6400	-1.187%	8,508	-0.462%
2025-10-02	22.4800	22.480000	21.6500	21.9000	-2.667%	7,587	-1.644%
2025-10-01	22.2800	22.830000	22.2800	22.5000	+0.267%	15,910	-4.267%
2025-09-30	22.2500	22.450000	22.2500	22.4400	+0.763%	11,256	-4.011%
2025-09-29	22.7500	22.750000	22.2700	22.2700	-1.981%	7,661	-3.278%
2025-09-26	22.7250	22.915000	22.2800	22.7200	-0.351%	21,890	-5.194%
2025-09-25	22.7100	23.030000	22.7100	22.8000	+0.352%	8,650	-5.526%
2025-09-24	22.7400	22.740000	22.3878	22.7200	+0.754%	8,747	-5.194%
2025-09-23	22.5465	22.740000	22.3100	22.5500	+0.133%	10,496	-4.479%
2025-09-22	22.6100	22.967100	22.2950	22.5200	-0.793%	16,446	-4.352%
2025-09-19	22.6500	22.840000	22.4000	22.7000	-0.264%	40,870	-5.110%
2025-09-18	22.2700	22.980000	22.2500	22.7600	+2.430%	17,061	-5.360%
2025-09-17	22.2200	22.635000	22.1350	22.2200	0.000%	13,989	-3.060%
2025-09-16	21.8200	22.230000	21.8200	22.2200	+1.461%	15,392	-3.060%
2025-09-15	21.7900	22.025100	21.5000	21.9000	+0.505%	20,025	-1.644%
2025-09-12	22.2300	22.447500	21.7500	21.7900	-2.658%	16,786	-1.147%
2025-09-11	22.0950	22.480000	22.0700	22.3850	+1.658%	11,025	-3.775%
2025-09-10	22.0700	22.200000	22.0200	22.0200	+0.640%	8,003	-2.180%
2025-09-09	22.2700	22.280000	21.8100	21.8800	-0.545%	10,544	-1.554%
2025-09-08	22.4600	22.610000	21.5400	22.0000	-2.048%	18,563	-2.091%
2025-09-05	22.6900	22.690000	22.3900	22.4600	-1.275%	5,602	-4.096%
2025-09-04	22.4060	22.824300	22.1620	22.7500	+1.835%	11,011	-5.319%
2025-09-03	22.0800	22.680000	21.6500	22.3400	+0.972%	16,896	-3.581%
2025-09-02	22.0100	22.125000	21.3200	22.1250	-0.517%	24,550	-2.644%
2025-08-29	22.1800	22.290000	22.0600	22.2400	+0.293%	6,282	-3.147%
2025-08-28	22.2000	22.385000	21.6900	22.1750	-0.292%	18,410	-2.864%
2025-08-27	22.0700	22.390000	22.0700	22.2400	-0.291%	4,759	-3.147%
2025-08-26	22.0700	22.555000	22.0700	22.3050	+0.337%	9,909	-3.430%
2025-08-25	22.9500	22.950000	22.0900	22.2300	-3.725%	20,217	-3.104%
2025-08-22	22.2600	23.180000	22.1600	23.0900	+5.194%	27,206	-6.713%
2025-08-21	21.6100	22.240200	21.3650	21.9500	+1.059%	15,257	-1.868%
2025-08-20	21.1450	21.920000	21.1001	21.7200	+1.638%	18,044	-0.829%
2025-08-19	21.0000	21.370000	20.7800	21.3700	+1.762%	36,102	+0.796%
2025-08-18	21.2100	21.415000	20.9500	21.0000	-1.961%	17,423	+2.571%
2025-08-15	22.1000	22.100000	21.0000	21.4200	-2.636%	14,486	+0.560%
2025-08-14	22.6800	22.680000	21.8251	22.0000	-3.678%	10,424	-2.091%
2025-08-13	22.9700	23.005000	22.6150	22.8400	-0.306%	22,391	-5.692%
2025-08-12	21.2300	22.980000	21.2300	22.9100	+6.163%	51,825	-5.980%
2025-08-11	21.3400	21.740000	21.1200	21.5800	+1.410%	18,637	-0.185%
2025-08-08	21.2200	21.360000	21.0178	21.2800	+1.721%	11,024	+1.222%
2025-08-07	21.3000	21.300000	20.6200	20.9200	-2.106%	7,862	+2.964%
2025-08-06	21.0900	21.405000	21.0500	21.3700	+1.520%	15,502	+0.796%
2025-08-05	21.6200	21.640000	20.9850	21.0500	-2.771%	17,371	+2.328%
2025-08-04	19.9800	21.730000	19.9800	21.6500	+10.010%	35,550	-0.508%
2025-08-01	20.1100	20.110000	19.6800	19.6800	-2.284%	19,877	+9.451%
2025-07-31	20.2500	20.529700	20.0000	20.1400	-0.297%	19,379	+6.951%
2025-07-30	20.5100	20.846500	20.0200	20.2000	-1.703%	25,411	+6.634%
2025-07-29	20.6400	20.850000	20.5000	20.5500	+0.195%	24,707	+4.818%
2025-07-28	20.5000	20.785000	20.5000	20.5100	-0.533%	16,930	+5.022%
2025-07-25	20.6700	20.820000	20.1800	20.6200	-0.242%	23,143	+4.462%
2025-07-24	20.8300	20.855000	20.6700	20.6700	-1.525%	8,248	+4.209%
2025-07-23	21.1100	21.110000	20.7500	20.9900	+0.191%	11,735	+2.620%
2025-07-22	20.9900	21.180000	20.6950	20.9500	+1.551%	16,365	+2.816%
2025-07-21	20.6800	21.180000	20.5181	20.6300	+0.585%	21,546	+4.411%
2025-07-18	21.7500	21.750000	20.4600	20.5100	-6.047%	21,026	+5.022%
2025-07-17	21.9500	22.754900	21.6000	21.8300	+0.138%	24,390	-1.328%
2025-07-16	22.0000	23.217800	21.6000	21.8000	-0.457%	38,793	-1.193%
2025-07-15	22.8000	22.800000	21.7200	21.9000	-3.652%	30,560	-1.644%
2025-07-14	22.4900	22.930000	22.4900	22.7300	+1.067%	8,019	-5.235%
2025-07-11	22.6800	22.680000	22.2750	22.4900	-0.925%	9,508	-4.224%
2025-07-10	22.9000	22.930000	22.4195	22.7000	-1.046%	16,789	-5.110%
2025-07-09	23.0000	23.370000	22.6501	22.9400	-0.217%	11,910	-6.103%
2025-07-08	22.6800	23.500000	22.5553	22.9900	+1.951%	20,034	-6.307%
2025-07-07	22.6400	23.429900	22.5500	22.5500	-0.177%	19,367	-4.479%
2025-07-03	22.8000	23.000000	22.3800	22.5900	-0.878%	17,258	-4.648%
2025-07-02	22.7675	23.490000	22.5150	22.7900	-0.219%	38,792	-5.485%
2025-07-01	22.3800	22.850000	22.0000	22.8400	+2.055%	5,221	-5.692%
2025-06-30	23.5600	23.817200	22.3800	22.3800	-3.866%	17,459	-3.753%
2025-06-27	22.3600	23.460000	22.2143	23.2800	+4.301%	61,907	-7.474%
2025-06-26	22.0400	22.383100	21.6500	22.3200	+1.732%	12,862	-3.495%
2025-06-25	22.7300	22.730000	21.4864	21.9400	-3.518%	10,573	-1.823%
2025-06-24	22.3300	22.877700	22.1551	22.7400	+2.525%	19,420	-5.277%
2025-06-23	20.5300	22.200000	20.5300	22.1800	+9.046%	27,265	-2.885%
2025-06-20	20.9700	21.019900	20.1300	20.3400	-2.212%	59,147	+5.900%
2025-06-18	20.3300	20.800000	20.3300	20.8000	+1.961%	9,050	+3.558%
2025-06-17	20.5100	20.670000	20.1905	20.4000	-1.258%	17,219	+5.588%
2025-06-16	20.5500	21.612500	20.2700	20.6600	+1.924%	11,019	+4.259%
2025-06-13	20.3800	21.257600	20.2700	20.2700	-1.935%	19,132	+6.265%
2025-06-12	20.6700	20.670000	20.5050	20.6700	+0.731%	3,791	+4.209%
2025-06-11	20.8718	20.900000	20.5000	20.5200	-1.724%	9,337	+4.971%
2025-06-10	20.4900	20.880000	20.4530	20.8800	+2.857%	10,318	+3.161%
2025-06-09	20.7700	20.778000	20.2800	20.3000	-1.932%	15,924	+6.108%
2025-06-06	20.7100	20.710000	20.5600	20.7000	+0.976%	6,194	+4.058%
2025-06-05	20.4700	20.500000	20.1600	20.5000	-0.437%	11,634	+5.073%
2025-06-04	20.4700	20.817100	20.4100	20.5900	-0.627%	9,006	+4.614%
2025-06-03	20.9152	20.915200	20.3938	20.7200	+1.271%	9,335	+3.958%
2025-06-02	20.6500	20.760000	20.3650	20.4600	-0.438%	5,754	+5.279%
2025-05-30	20.8800	21.060500	20.5500	20.5500	-1.909%	7,157	+4.818%
2025-05-29	20.6100	20.950000	20.6000	20.9500	+2.046%	3,405	+2.816%
2025-05-28	20.9700	21.360000	20.5300	20.5300	-1.298%	6,604	+4.920%
2025-05-27	21.0000	21.085000	20.7618	20.8000	-0.240%	12,442	+3.558%
2025-05-23	20.9100	21.275000	20.8100	20.8500	-0.809%	9,148	+3.309%
2025-05-22	20.6500	21.400000	20.2700	21.0200	+0.095%	11,352	+2.474%
2025-05-21	21.0200	21.132200	20.6700	21.0000	-1.362%	6,257	+2.571%
2025-05-20	21.6800	21.788300	21.1800	21.2900	-2.697%	6,467	+1.174%
2025-05-19	21.8100	21.950000	21.1600	21.8800	+1.156%	13,905	-1.554%
2025-05-16	21.9900	22.255000	21.6000	21.6300	-2.743%	16,125	-0.416%
2025-05-15	21.0200	22.330000	21.0100	22.2400	+6.107%	9,872	-3.147%
2025-05-14	20.9600	21.300000	20.6500	20.9600	-0.095%	13,538	+2.767%
2025-05-13	21.4400	21.440000	20.6600	20.9800	-1.363%	9,276	+2.669%
2025-05-12	22.1100	22.136900	21.2700	21.2700	-2.386%	11,558	+1.269%
2025-05-09	21.3144	21.890000	21.3144	21.7900	+1.067%	6,717	-1.147%
2025-05-08	20.9750	21.710000	20.9750	21.5600	+2.326%	10,021	-0.093%
2025-05-07	21.8700	21.870000	21.0700	21.0700	-2.318%	6,887	+2.231%
2025-05-06	20.9000	21.570000	20.9000	21.5700	+2.714%	6,286	-0.139%
2025-05-05	21.2500	21.526500	20.8218	21.0000	-3.226%	8,073	+2.571%
2025-05-02	21.1003	21.870000	20.5100	21.7000	+2.844%	11,061	-0.737%
2025-05-01	20.9700	21.213300	20.4094	21.1000	+0.620%	11,145	+2.085%
2025-04-30	21.0300	21.250000	20.5854	20.9700	-1.457%	9,699	+2.718%
2025-04-29	20.2900	21.280000	20.2900	21.2800	+4.059%	7,363	+1.222%
2025-04-28	20.5900	20.590000	20.1500	20.4500	-1.588%	8,834	+5.330%
2025-04-25	20.7500	20.780000	20.0655	20.7800	-0.096%	13,499	+3.657%
2025-04-24	20.8000	20.890000	20.7360	20.8000	-0.192%	6,143	+3.558%
2025-04-23	21.7100	21.710000	20.7300	20.8400	-2.753%	20,187	+3.359%
2025-04-22	20.8500	21.622900	20.8500	21.4300	+2.782%	12,704	+0.513%
2025-04-21	20.7600	21.310000	20.7300	20.8500	-1.138%	12,667	+3.309%
2025-04-17	21.4100	21.640000	21.0700	21.0900	-2.519%	14,873	+2.134%
2025-04-16	22.2500	22.250000	21.6350	21.6350	-1.971%	10,001	-0.439%
2025-04-15	21.7600	22.325000	21.7600	22.0700	+1.471%	13,587	-2.401%
2025-04-14	22.0700	22.150000	21.1700	21.7500	-1.584%	16,690	-0.966%
2025-04-11	22.1000	22.275000	21.8300	22.1000	+1.190%	10,063	-2.534%
2025-04-10	22.0800	22.495000	21.8000	21.8400	-2.717%	9,505	-1.374%
2025-04-09	21.9900	23.000000	21.5050	22.4500	+2.558%	31,766	-4.053%
2025-04-08	22.4000	22.400000	21.1805	21.8900	-0.950%	16,890	-1.599%
2025-04-07	20.9300	22.420000	20.9300	22.1000	+3.610%	15,570	-2.534%
2025-04-04	20.7500	21.330000	20.4000	21.3300	+2.302%	20,449	+0.985%
2025-04-03	21.1800	21.200000	20.6500	20.8500	-2.933%	14,945	+3.309%
2025-04-02	20.8000	21.480000	20.5400	21.4800	+2.237%	12,010	+0.279%
2025-04-01	20.5900	21.500000	20.5900	21.0100	+0.671%	20,819	+2.523%
2025-03-31	20.9407	21.230000	20.7628	20.8700	+1.163%	11,782	+3.210%
2025-03-28	21.0000	21.170000	20.5200	20.6300	-1.762%	7,575	+4.411%
2025-03-27	20.9100	21.000000	20.5750	21.0000	+0.962%	10,148	+2.571%
2025-03-26	21.5518	21.551800	20.5250	20.8000	+2.463%	7,482	+3.558%
2025-03-25	20.7450	20.745000	20.2100	20.3000	-2.871%	6,471	+6.108%
2025-03-24	21.5800	21.770000	20.3900	20.9000	-2.564%	25,771	+3.062%
2025-03-21	20.4900	21.930000	20.2496	21.4500	+3.723%	45,899	+0.420%
2025-03-20	21.0400	21.050000	20.2720	20.6800	-0.048%	7,449	+4.159%
2025-03-19	20.8000	21.010000	20.3005	20.6900	-0.433%	14,823	+4.108%
2025-03-18	20.5000	21.059900	20.2900	20.7800	+0.923%	9,154	+3.657%
2025-03-17	21.1300	22.000000	20.5900	20.5900	-2.509%	6,622	+4.614%
2025-03-14	20.7603	21.250000	20.5900	21.1200	+1.881%	8,752	+1.989%
2025-03-13	20.1550	20.865000	20.0150	20.7300	+1.270%	13,468	+3.907%
2025-03-12	20.3500	20.590000	20.0600	20.4700	+1.236%	8,865	+5.227%
2025-03-11	20.1300	20.590000	20.0388	20.2200	+0.848%	10,341	+6.528%
2025-03-10	20.5500	20.772200	19.9700	20.0500	-2.195%	13,479	+7.431%
2025-03-07	20.6800	20.940000	20.2179	20.5000	-1.062%	11,998	+5.073%
2025-03-06	19.6100	20.890000	19.5000	20.7200	+4.541%	19,264	+3.958%
2025-03-05	19.8000	20.029900	19.6100	19.8200	+0.253%	13,235	+8.678%
2025-03-04	19.7700	20.230000	19.7300	19.7700	+0.713%	6,524	+8.953%
2025-03-03	20.2700	20.310000	19.6000	19.6300	-3.205%	10,203	+9.730%
2025-02-28	20.3800	20.530000	20.2444	20.2800	+0.695%	7,814	+6.213%
2025-02-27	20.1300	20.220000	20.0437	20.1400	-1.129%	5,456	+6.951%
2025-02-26	20.2200	20.370000	19.8100	20.3700	+1.697%	8,972	+5.744%
2025-02-25	20.3500	20.591900	20.0300	20.0300	-1.038%	11,778	+7.539%

document.getElementById("HlGtXL").onerror = function(){this.style.display='none';}; .dark-mode .z3rc6F{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .z3rc6F{ color: #333333; background-color: white; border: 2px solid #333333; }RGCORGC Resources Incstock NASDAQ

RGCO
RGC Resources Inc
stock NASDAQ