RGC Resources Inc. (RGCO)
NASDAQ: RGCO
· Real-Time Price · USD
22.23
-0.86 (-3.72%)
At close: Aug 25, 2025, 3:59 PM
22.23
0.00%
After-hours: Aug 25, 2025, 04:10 PM EDT
RGCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 22.95 | 22.95 | 22.09 | 22.23 | n/a | -3.72% | 20,217 |
| Aug 22, 2025 | 22.26 | 23.18 | 22.16 | 23.09 | 23.09 | 5.19% | 27,206 |
| Aug 21, 2025 | 21.61 | 22.24 | 21.37 | 21.95 | 21.95 | 1.06% | 15,300 |
| Aug 20, 2025 | 21.15 | 21.92 | 21.10 | 21.72 | 21.72 | 1.64% | 18,044 |
| Aug 19, 2025 | 21.00 | 21.37 | 20.78 | 21.37 | 21.37 | 1.76% | 36,102 |
| Aug 18, 2025 | 21.21 | 21.42 | 20.95 | 21.00 | 21.00 | -1.96% | 17,423 |
| Aug 15, 2025 | 22.10 | 22.10 | 21.00 | 21.42 | 21.42 | -2.64% | 14,500 |
| Aug 14, 2025 | 22.68 | 22.68 | 21.83 | 22.00 | 22.00 | -3.68% | 10,424 |
| Aug 13, 2025 | 22.97 | 23.01 | 22.62 | 22.84 | 22.84 | -0.31% | 22,400 |
| Aug 12, 2025 | 21.23 | 22.98 | 21.23 | 22.91 | 22.91 | 6.16% | 51,825 |
| Aug 11, 2025 | 21.34 | 21.74 | 21.12 | 21.58 | 21.58 | 1.41% | 18,637 |
| Aug 8, 2025 | 21.22 | 21.36 | 21.02 | 21.28 | 21.28 | 1.72% | 11,024 |
| Aug 7, 2025 | 21.30 | 21.30 | 20.62 | 20.92 | 20.92 | -2.11% | 7,900 |
| Aug 6, 2025 | 21.09 | 21.41 | 21.05 | 21.37 | 21.37 | 1.52% | 15,502 |
| Aug 5, 2025 | 21.62 | 21.64 | 20.99 | 21.05 | 21.05 | -2.77% | 17,400 |
| Aug 4, 2025 | 19.98 | 21.73 | 19.98 | 21.65 | 21.65 | 10.01% | 35,550 |
| Aug 1, 2025 | 20.11 | 20.11 | 19.68 | 19.68 | 19.68 | -2.28% | 19,900 |
| Jul 31, 2025 | 20.25 | 20.53 | 20.00 | 20.14 | 20.14 | -0.30% | 19,400 |
| Jul 30, 2025 | 20.51 | 20.85 | 20.02 | 20.20 | 20.20 | -1.70% | 25,411 |
| Jul 29, 2025 | 20.64 | 20.85 | 20.50 | 20.55 | 20.55 | 0.20% | 24,707 |