NASDAQ : RGCO
RGC Resources, Inc. — Price history
Utilities · Utilities - Regulated Gas · United States
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
RGC Resources, Inc. (RGCO) closed at 23.04 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 23.07 | 23.27 | 22.59 | 23.04 | 10,948 | +0.52% |
| 2026-10-30 | 22.86 | 23.2 | 22.7 | 22.92 | 13,442 | +0.13% |
| 2026-10-29 | 22.85 | 23.14 | 22.545 | 22.89 | 7,926 | +0.79% |
| 2026-10-28 | 22.77 | 22.77 | 21.7 | 22.71 | 5,810 | +0.49% |
| 2026-10-27 | 22.35 | 23.065 | 22.35 | 22.6 | 13,255 | +0.67% |
| 2026-10-26 | 22.78 | 23.18 | 22.45 | 22.45 | 6,033 | -1.62% |
| 2026-10-23 | 22.78 | 23.24 | 22.29 | 22.82 | 19,626 | -1.00% |
| 2026-10-22 | 22.09 | 23.05 | 22.09 | 23.05 | 10,278 | +4.30% |
| 2026-10-21 | 22.64 | 23.25 | 21.93 | 22.1 | 13,818 | -2.51% |
| 2026-10-20 | 22.595 | 23.25 | 22.595 | 22.67 | 7,671 | +0.31% |
| 2026-10-19 | 22.56 | 22.71 | 22.35 | 22.6 | 4,805 | -0.13% |
| 2026-10-16 | 22.76 | 23 | 22.59 | 22.63 | 7,247 | -0.14% |
| 2026-10-15 | 23.15 | 23.15 | 22.54 | 22.88 | 10,135 | -0.56% |
| 2026-10-14 | 22.66 | 23.15 | 22.35 | 23.01 | 13,272 | +1.23% |
| 2026-10-13 | 22.655 | 22.86 | 22.25 | 22.73 | 12,593 | +0.53% |
| 2026-10-12 | 22.39 | 22.775 | 22.14 | 22.61 | 9,401 | +1.44% |
| 2026-10-09 | 22.59 | 22.939 | 22.03 | 22.29 | 18,101 | -1.42% |
| 2026-10-08 | 21.9 | 23.15 | 21.75 | 22.61 | 23,349 | +3.86% |
| 2026-10-07 | 21.44 | 21.79 | 21.2 | 21.77 | 15,765 | +0.69% |
| 2026-10-06 | 21.76 | 21.82 | 21.31 | 21.62 | 9,972 | -0.09% |
| 2026-10-05 | 21.61 | 22.06 | 21.58 | 21.64 | 15,347 | -0.73% |
| 2026-10-02 | 21.52 | 21.83 | 21.325 | 21.8 | 10,338 | +0.97% |
| 2026-10-01 | 21.47 | 21.6 | 20.938 | 21.59 | 10,665 | +1.50% |
| 2026-09-30 | 21.65 | 21.71 | 20.93 | 21.27 | 13,076 | -1.21% |
| 2026-09-29 | 21.68 | 21.68 | 21.4 | 21.53 | 7,077 | -0.32% |
| 2026-09-28 | 21.28 | 21.6 | 21.09 | 21.6 | 12,326 | +1.50% |
| 2026-09-25 | 20.77 | 21.51 | 20.715 | 21.28 | 17,028 | +2.41% |
| 2026-09-24 | 20.88 | 20.915 | 20.74 | 20.78 | 10,404 | +0.63% |
| 2026-09-23 | 21.16 | 21.19 | 20.6 | 20.65 | 19,920 | -2.32% |
| 2026-09-22 | 21.35 | 21.43 | 21.046 | 21.14 | 13,170 | -0.84% |
| 2026-09-21 | 21.12 | 21.671 | 21.12 | 21.32 | 11,786 | -0.23% |
| 2026-09-18 | 21.48 | 21.629 | 21.22 | 21.37 | 26,263 | -1.41% |
| 2026-09-17 | 21.53 | 21.88 | 21.43 | 21.675 | 9,648 | +1.24% |
| 2026-09-16 | 21.49 | 21.9 | 21.37 | 21.41 | 15,161 | -0.23% |
| 2026-09-15 | 21.1 | 21.57 | 21.1 | 21.46 | 10,717 | +0.85% |
| 2026-09-14 | 21.57 | 21.7 | 21.06 | 21.28 | 21,435 | -0.19% |
| 2026-09-11 | 21.69 | 21.8 | 21.22 | 21.32 | 13,098 | -1.48% |
| 2026-09-10 | 21.56 | 21.64 | 21.12 | 21.64 | 12,445 | +1.41% |
| 2026-09-09 | 21.52 | 21.595 | 21.33 | 21.34 | 10,693 | -1.11% |
| 2026-09-08 | 21.78 | 21.92 | 21.51 | 21.58 | 10,275 | -1.60% |
| 2026-09-04 | 21.63 | 21.95 | 21.62 | 21.93 | 9,795 | +0.92% |
| 2026-09-03 | 21.79 | 22.05 | 21.53 | 21.73 | 7,602 | +0.28% |
| 2026-09-02 | 21.76 | 22.072 | 21.57 | 21.67 | 20,459 | +0.46% |
| 2026-09-01 | 21.37 | 21.685 | 21.2 | 21.57 | 13,198 | +0.75% |
| 2026-08-31 | 21.62 | 21.69 | 21.31 | 21.41 | 10,614 | -1.15% |
| 2026-08-28 | 21.825 | 21.89 | 21.62 | 21.66 | 12,662 | -0.82% |
| 2026-08-27 | 21.69 | 21.88 | 21.69 | 21.84 | 7,522 | -0.66% |
| 2026-08-26 | 22.386 | 22.386 | 21.775 | 21.985 | 14,232 | +0.21% |
| 2026-08-25 | 22.05 | 22.348 | 21.61 | 21.94 | 18,359 | -0.95% |
| 2026-08-24 | 22.08 | 22.28 | 21.975 | 22.15 | 14,597 | +0.59% |
| 2026-08-21 | 22.11 | 22.12 | 21.57 | 22.02 | 19,622 | -0.23% |
| 2026-08-20 | 21.84 | 22.38 | 21.5 | 22.07 | 13,828 | +0.96% |
| 2026-08-19 | 21.72 | 21.925 | 21.54 | 21.86 | 19,026 | +1.34% |
| 2026-08-18 | 21.27 | 21.835 | 21.27 | 21.57 | 11,998 | +1.36% |
| 2026-08-17 | 21.74 | 21.74 | 21.25 | 21.28 | 21,145 | -1.21% |
| 2026-08-14 | 21.58 | 21.89 | 21.54 | 21.54 | 11,155 | -0.83% |
| 2026-08-13 | 21.51 | 21.762 | 21.31 | 21.72 | 8,919 | +0.70% |
| 2026-08-12 | 21.29 | 21.87 | 21.28 | 21.57 | 11,014 | +1.36% |
| 2026-08-11 | 21.35 | 21.66 | 21.11 | 21.28 | 31,666 | -1.44% |
| 2026-08-10 | 21.63 | 21.87 | 21.302 | 21.59 | 23,806 | -1.28% |
| 2026-08-07 | 21.71 | 21.94 | 21.51 | 21.87 | 13,194 | -0.32% |
| 2026-08-06 | 21.41 | 22.15 | 21.39 | 21.94 | 19,192 | +1.11% |
| 2026-08-05 | 22.43 | 22.43 | 21.355 | 21.7 | 15,985 | -2.65% |
| 2026-08-04 | 21.59 | 22.55 | 21.535 | 22.29 | 31,744 | +3.72% |
| 2026-08-03 | 21.7 | 22.283 | 21.4 | 21.49 | 16,460 | +0.42% |
| 2026-07-31 | 21.94 | 22 | 21.4 | 21.4 | 17,134 | -0.74% |
| 2026-07-30 | 22.09 | 22.13 | 21.55 | 21.56 | 12,553 | -3.62% |
| 2026-07-29 | 23.1 | 23.1 | 22.32 | 22.37 | 8,144 | -2.65% |
| 2026-07-28 | 22.65 | 23.191 | 22.125 | 22.98 | 10,912 | +3.30% |
| 2026-07-27 | 22.42 | 23 | 22.15 | 22.245 | 22,879 | +1.11% |
| 2026-07-24 | 22.42 | 23.75 | 21.92 | 22 | 19,566 | -0.54% |
| 2026-07-23 | 22.79 | 23.99 | 22.12 | 22.12 | 19,468 | -4.12% |
| 2026-07-22 | 23.1 | 23.66 | 23.02 | 23.07 | 12,004 | -2.82% |
| 2026-07-21 | 23.85 | 24.141 | 23.43 | 23.74 | 15,413 | -0.96% |
| 2026-07-20 | 24.25 | 24.59 | 23.85 | 23.97 | 12,812 | -2.08% |
| 2026-07-17 | 26.1 | 26.1 | 24.48 | 24.48 | 18,958 | -7.00% |
| 2026-07-16 | 25.33 | 27.17 | 25.07 | 26.54 | 25,716 | +6.42% |
| 2026-07-15 | 25.08 | 25.318 | 24.51 | 24.94 | 20,482 | +0.40% |
| 2026-07-14 | 24.495 | 25.12 | 24.495 | 24.84 | 6,361 | +1.35% |
| 2026-07-13 | 24.16 | 27.985 | 23.955 | 24.51 | 13,579 | +1.62% |
| 2026-07-10 | 24.045 | 24.35 | 24.02 | 24.12 | 6,509 | -0.12% |
| 2026-07-09 | 23.86 | 24.538 | 23.86 | 24.15 | 4,985 | +0.54% |
| 2026-07-08 | 23.95 | 24.06 | 23.76 | 24.02 | 7,814 | +1.26% |
| 2026-07-07 | 23.86 | 25.09 | 23.72 | 23.72 | 13,498 | +0.89% |
| 2026-07-06 | 24.03 | 24.12 | 23.51 | 23.51 | 5,605 | -2.29% |
| 2026-07-02 | 24.37 | 24.435 | 23.5 | 24.06 | 10,591 | -0.87% |
| 2026-07-01 | 23.89 | 24.485 | 23.89 | 24.27 | 7,171 | +1.55% |
| 2026-06-30 | 23.96 | 24.345 | 23.59 | 23.9 | 8,905 | +0.46% |
| 2026-06-29 | 23.79 | 24.5 | 23.67 | 23.79 | 18,504 | +0.72% |
| 2026-06-26 | 24.68 | 25.18 | 23.61 | 23.62 | 105,132 | -4.14% |
| 2026-06-25 | 25.03 | 25.22 | 24.42 | 24.64 | 6,266 | -1.56% |
| 2026-06-24 | 24.49 | 26.63 | 24.38 | 25.03 | 34,255 | +2.41% |
| 2026-06-23 | 24.33 | 24.5 | 24.02 | 24.44 | 7,789 | +1.50% |
| 2026-06-22 | 24.35 | 24.35 | 23.952 | 24.08 | 12,581 | -1.63% |
| 2026-06-18 | 24.42 | 24.5 | 23.82 | 24.48 | 25,699 | +2.90% |
| 2026-06-17 | 24.065 | 24.41 | 23.79 | 23.79 | 10,440 | -0.75% |
| 2026-06-16 | 24.47 | 24.5 | 23.97 | 23.97 | 10,696 | -0.95% |
| 2026-06-15 | 24.03 | 24.2 | 23.582 | 24.2 | 6,436 | +1.09% |
| 2026-06-12 | 23.88 | 24 | 23.5 | 23.94 | 8,622 | +1.18% |
| 2026-06-11 | 23.73 | 23.826 | 23.01 | 23.66 | 7,350 | -0.29% |
| 2026-06-10 | 23.48 | 23.73 | 23.36 | 23.73 | 13,932 | +1.71% |
| 2026-06-09 | 22.73 | 23.44 | 22.3 | 23.33 | 10,443 | +3.83% |
| 2026-06-08 | 22.81 | 23.09 | 22.19 | 22.47 | 9,824 | -2.01% |
| 2026-06-05 | 22.6 | 23.27 | 22.45 | 22.93 | 9,430 | +2.37% |
| 2026-06-04 | 22.65 | 22.77 | 22.4 | 22.4 | 5,785 | +0.58% |
| 2026-06-03 | 22.02 | 22.54 | 22.01 | 22.27 | 13,516 | -2.84% |
| 2026-06-02 | 23.44 | 23.44 | 22.44 | 22.92 | 5,229 | +0.09% |
| 2026-06-01 | 23.2 | 23.205 | 22.9 | 22.9 | 6,716 | -0.65% |
| 2026-05-29 | 23.1 | 23.299 | 22.63 | 23.05 | 8,379 | +0.35% |
| 2026-05-28 | 23.15 | 23.285 | 22.5 | 22.97 | 7,995 | -0.69% |
| 2026-05-27 | 22.51 | 23.45 | 22.51 | 23.13 | 9,048 | +1.45% |
| 2026-05-26 | 22.42 | 22.932 | 22.295 | 22.8 | 10,879 | +1.33% |
| 2026-05-22 | 23.03 | 23.03 | 22 | 22.5 | 7,413 | -1.27% |
| 2026-05-21 | 23.17 | 23.345 | 22 | 22.79 | 14,944 | -2.52% |
| 2026-05-20 | 22.97 | 23.67 | 22.802 | 23.38 | 9,571 | +0.73% |
| 2026-05-19 | 22.29 | 23.99 | 22.29 | 23.21 | 13,281 | +2.84% |
| 2026-05-18 | 22.34 | 23.035 | 22.34 | 22.57 | 9,679 | +1.90% |
| 2026-05-15 | 22.87 | 23.485 | 22.04 | 22.15 | 14,441 | -4.24% |
| 2026-05-14 | 23.23 | 23.45 | 23.13 | 23.13 | 4,585 | -0.47% |
| 2026-05-13 | 23.17 | 23.58 | 23.1 | 23.24 | 8,938 | -0.90% |