RGC Resources, Inc. (RGCO)
NASDAQ: RGCO · Real-Time Price · USD
22.53
-0.31 (-1.36%)
Aug 14, 2025, 10:07 AM - Market open
RGC Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 22.97 | 23.01 | 22.62 | 22.84 | 22.84 | -0.31% | 22,391 |
| 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% | 7,862 |
| 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% | 17,371 |
| 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% | 19,877 |
| Jul 31, 2025 | 20.25 | 20.53 | 20.00 | 20.14 | 20.14 | -0.30% | 19,379 |
| 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 |
| Jul 28, 2025 | 20.50 | 20.79 | 20.50 | 20.51 | 20.51 | -0.53% | 16,930 |
| Jul 25, 2025 | 20.67 | 20.82 | 20.18 | 20.62 | 20.62 | -0.24% | 23,143 |
| Jul 24, 2025 | 20.83 | 20.86 | 20.67 | 20.67 | 20.67 | -1.52% | 8,248 |
| Jul 23, 2025 | 21.11 | 21.11 | 20.75 | 20.99 | 20.99 | 0.19% | 11,735 |
| Jul 22, 2025 | 20.99 | 21.18 | 20.70 | 20.95 | 20.95 | 1.55% | 16,365 |
| Jul 21, 2025 | 20.68 | 21.18 | 20.52 | 20.63 | 20.63 | 0.59% | 21,546 |
| Jul 18, 2025 | 21.75 | 21.75 | 20.46 | 20.51 | 20.51 | -6.05% | 21,026 |
| Jul 17, 2025 | 21.95 | 22.76 | 21.60 | 21.83 | 21.61 | 0.14% | 24,390 |
| Jul 16, 2025 | 22.00 | 23.22 | 21.60 | 21.80 | 21.58 | -0.46% | 38,793 |
| Jul 15, 2025 | 22.80 | 22.80 | 21.72 | 21.90 | 21.68 | -3.65% | 30,560 |
| Jul 14, 2025 | 22.49 | 22.93 | 22.49 | 22.73 | 22.50 | 1.07% | 8,019 |
| Jul 11, 2025 | 22.68 | 22.68 | 22.28 | 22.49 | 22.27 | -0.93% | 9,508 |
| Jul 10, 2025 | 22.90 | 22.93 | 22.42 | 22.70 | 22.47 | -1.05% | 16,789 |
| Jul 9, 2025 | 23.00 | 23.37 | 22.65 | 22.94 | 22.71 | -0.22% | 11,910 |
| Jul 8, 2025 | 22.68 | 23.50 | 22.56 | 22.99 | 22.76 | 1.95% | 20,034 |
| Jul 7, 2025 | 22.64 | 23.43 | 22.55 | 22.55 | 22.32 | -0.18% | 19,367 |
| Jul 3, 2025 | 22.80 | 23.00 | 22.38 | 22.59 | 22.36 | -0.88% | 17,258 |
| Jul 2, 2025 | 22.77 | 23.49 | 22.52 | 22.79 | 22.56 | -0.22% | 38,792 |
| Jul 1, 2025 | 22.38 | 22.85 | 22.00 | 22.84 | 22.61 | 2.06% | 5,221 |
| Jun 30, 2025 | 23.56 | 23.82 | 22.38 | 22.38 | 22.16 | -3.87% | 17,459 |
| Jun 27, 2025 | 22.36 | 23.46 | 22.21 | 23.28 | 23.05 | 4.30% | 61,907 |
| Jun 26, 2025 | 22.04 | 22.38 | 21.65 | 22.32 | 22.10 | 1.73% | 12,862 |
| Jun 25, 2025 | 22.73 | 22.73 | 21.49 | 21.94 | 21.72 | -3.52% | 10,573 |
| Jun 24, 2025 | 22.33 | 22.88 | 22.16 | 22.74 | 22.51 | 2.52% | 19,420 |
| Jun 23, 2025 | 20.53 | 22.20 | 20.53 | 22.18 | 21.96 | 9.05% | 27,265 |
| Jun 20, 2025 | 20.97 | 21.02 | 20.13 | 20.34 | 20.14 | -2.21% | 59,147 |
| Jun 18, 2025 | 20.33 | 20.80 | 20.33 | 20.80 | 20.59 | 1.96% | 9,050 |
| Jun 17, 2025 | 20.51 | 20.67 | 20.19 | 20.40 | 20.20 | -1.26% | 17,219 |
| Jun 16, 2025 | 20.55 | 21.61 | 20.27 | 20.66 | 20.45 | 1.92% | 11,019 |
| Jun 13, 2025 | 20.38 | 21.26 | 20.27 | 20.27 | 20.07 | -1.94% | 19,132 |
| Jun 12, 2025 | 20.67 | 20.67 | 20.51 | 20.67 | 20.46 | 0.73% | 3,791 |
| Jun 11, 2025 | 20.87 | 20.90 | 20.50 | 20.52 | 20.31 | -1.72% | 9,337 |
| Jun 10, 2025 | 20.49 | 20.88 | 20.45 | 20.88 | 20.67 | 2.86% | 10,318 |
| Jun 9, 2025 | 20.77 | 20.78 | 20.28 | 20.30 | 20.10 | -1.93% | 15,924 |
| Jun 6, 2025 | 20.71 | 20.71 | 20.56 | 20.70 | 20.49 | 0.98% | 6,194 |
| Jun 5, 2025 | 20.47 | 20.50 | 20.16 | 20.50 | 20.30 | -0.44% | 11,634 |
| Jun 4, 2025 | 20.47 | 20.82 | 20.41 | 20.59 | 20.38 | -0.63% | 9,006 |
| Jun 3, 2025 | 20.92 | 20.92 | 20.39 | 20.72 | 20.51 | 1.27% | 9,335 |