RGC Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	22.11	22.14	21.27	21.27	21.27	-2.39%	11,555
May 9, 2025	21.31	21.89	21.31	21.79	21.79	1.07%	6,717
May 8, 2025	20.98	21.71	20.98	21.56	21.56	2.33%	10,021
May 7, 2025	21.87	21.87	21.07	21.07	21.07	-2.32%	6,887
May 6, 2025	20.90	21.57	20.90	21.57	21.57	2.71%	6,286
May 5, 2025	21.25	21.53	20.82	21.00	21.00	-3.23%	8,073
May 2, 2025	21.10	21.87	20.51	21.70	21.70	2.84%	11,061
May 1, 2025	20.97	21.21	20.41	21.10	21.10	0.62%	11,145
Apr 30, 2025	21.03	21.25	20.59	20.97	20.97	-1.46%	9,699
Apr 29, 2025	20.29	21.28	20.29	21.28	21.28	4.06%	7,363
Apr 28, 2025	20.59	20.59	20.15	20.45	20.45	-1.59%	8,834
Apr 25, 2025	20.75	20.78	20.07	20.78	20.78	-0.10%	13,499
Apr 24, 2025	20.80	20.89	20.74	20.80	20.80	-0.19%	6,143
Apr 23, 2025	21.71	21.71	20.73	20.84	20.84	-2.75%	20,187
Apr 22, 2025	20.85	21.62	20.85	21.43	21.43	2.78%	12,704
Apr 21, 2025	20.76	21.31	20.73	20.85	20.85	-1.14%	12,667
Apr 17, 2025	21.41	21.64	21.07	21.09	21.09	-2.52%	14,873
Apr 16, 2025	22.25	22.25	21.64	21.64	21.42	-1.97%	10,001
Apr 15, 2025	21.76	22.33	21.76	22.07	21.86	1.47%	13,587
Apr 14, 2025	22.07	22.15	21.17	21.75	21.54	-1.58%	16,690
Apr 11, 2025	22.10	22.28	21.83	22.10	21.89	1.19%	10,063
Apr 10, 2025	22.08	22.50	21.80	21.84	21.63	-2.72%	9,505
Apr 9, 2025	21.99	23.00	21.51	22.45	22.23	2.56%	31,766
Apr 8, 2025	22.40	22.40	21.18	21.89	21.68	-0.95%	16,890
Apr 7, 2025	20.93	22.42	20.93	22.10	21.89	3.61%	15,570
Apr 4, 2025	20.75	21.33	20.40	21.33	21.12	2.30%	20,449
Apr 3, 2025	21.18	21.20	20.65	20.85	20.65	-2.93%	14,945
Apr 2, 2025	20.80	21.48	20.54	21.48	21.27	2.24%	12,010
Apr 1, 2025	20.59	21.50	20.59	21.01	20.81	0.67%	20,819
Mar 31, 2025	20.94	21.23	20.76	20.87	20.67	1.16%	11,782
Mar 28, 2025	21.00	21.17	20.52	20.63	20.43	-1.76%	7,575
Mar 27, 2025	20.91	21.00	20.58	21.00	20.80	0.96%	10,148
Mar 26, 2025	21.55	21.55	20.53	20.80	20.60	2.46%	7,482
Mar 25, 2025	20.75	20.75	20.21	20.30	20.10	-2.87%	6,671
Mar 24, 2025	21.58	21.77	20.39	20.90	20.70	-2.56%	25,771
Mar 21, 2025	20.49	21.93	20.25	21.45	21.24	3.72%	49,860
Mar 20, 2025	21.04	21.05	20.27	20.68	20.48	-0.05%	7,566
Mar 19, 2025	20.80	21.01	20.30	20.69	20.49	-0.43%	14,823
Mar 18, 2025	20.50	21.06	20.29	20.78	20.58	0.92%	9,850
Mar 17, 2025	21.13	22.00	20.59	20.59	20.39	-2.51%	7,080
Mar 14, 2025	20.76	21.25	20.59	21.12	20.91	1.88%	8,937
Mar 13, 2025	20.16	20.87	20.02	20.73	20.53	1.27%	13,468
Mar 12, 2025	20.35	20.59	20.06	20.47	20.27	1.24%	8,982
Mar 11, 2025	20.13	20.59	20.04	20.22	20.02	0.85%	10,649
Mar 10, 2025	20.55	20.77	19.97	20.05	19.86	-2.20%	13,633
Mar 7, 2025	20.68	20.94	20.22	20.50	20.30	-1.06%	12,117
Mar 6, 2025	19.61	20.89	19.50	20.72	20.52	4.54%	19,375
Mar 5, 2025	19.80	20.03	19.61	19.82	19.63	0.25%	13,336
Mar 4, 2025	19.77	20.23	19.73	19.77	19.58	0.71%	6,626
Mar 3, 2025	20.27	20.31	19.60	19.63	19.44	-3.21%	10,476