RGC Resources Inc. (RGCO)
NASDAQ: RGCO
· Real-Time Price · USD
21.64
-0.26 (-1.19%)
At close: Oct 03, 2025, 3:57 PM
21.64
0.00%
After-hours: Oct 03, 2025, 04:10 PM EDT
RGCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 21.88 | 22.06 | 21.60 | 21.64 | 21.64 | -1.19% | 7,998 |
| Oct 2, 2025 | 22.48 | 22.48 | 21.65 | 21.90 | 21.90 | -2.67% | 7,600 |
| Oct 1, 2025 | 22.28 | 22.83 | 22.28 | 22.50 | 22.50 | 0.27% | 15,910 |
| Sep 30, 2025 | 22.25 | 22.45 | 22.25 | 22.44 | 22.44 | 0.76% | 11,300 |
| Sep 29, 2025 | 22.75 | 22.75 | 22.27 | 22.27 | 22.27 | -1.98% | 7,700 |
| Sep 26, 2025 | 22.73 | 22.92 | 22.28 | 22.72 | 22.72 | -0.35% | 21,900 |
| Sep 25, 2025 | 22.71 | 23.03 | 22.71 | 22.80 | 22.80 | 0.35% | 8,700 |
| Sep 24, 2025 | 22.74 | 22.74 | 22.39 | 22.72 | 22.72 | 0.75% | 8,747 |
| Sep 23, 2025 | 22.55 | 22.74 | 22.31 | 22.55 | 22.55 | 0.13% | 10,500 |
| Sep 22, 2025 | 22.61 | 22.97 | 22.30 | 22.52 | 22.52 | -0.79% | 16,446 |
| Sep 19, 2025 | 22.65 | 22.84 | 22.40 | 22.70 | 22.70 | -0.26% | 40,900 |
| Sep 18, 2025 | 22.27 | 22.98 | 22.25 | 22.76 | 22.76 | 2.43% | 17,100 |
| Sep 17, 2025 | 22.22 | 22.64 | 22.14 | 22.22 | 22.22 | 0.00% | 14,000 |
| Sep 16, 2025 | 21.82 | 22.23 | 21.82 | 22.22 | 22.22 | 1.46% | 15,400 |
| Sep 15, 2025 | 21.79 | 22.03 | 21.50 | 21.90 | 21.90 | 0.50% | 20,025 |
| Sep 12, 2025 | 22.23 | 22.45 | 21.75 | 21.79 | 21.79 | -2.68% | 16,800 |
| Sep 11, 2025 | 22.10 | 22.48 | 22.07 | 22.39 | 22.39 | 1.68% | 11,025 |
| Sep 10, 2025 | 22.07 | 22.20 | 22.02 | 22.02 | 22.02 | 0.64% | 8,003 |
| Sep 9, 2025 | 22.27 | 22.28 | 21.81 | 21.88 | 21.88 | -0.55% | 10,544 |
| Sep 8, 2025 | 22.46 | 22.61 | 21.54 | 22.00 | 22.00 | -2.05% | 18,600 |
Page 1 of 136