RGC Resources, Inc. (RGCO)
NASDAQ: RGCO · Real-Time Price · USD
22.27
-0.45 (-1.98%)
Sep 29, 2025, 4:00 PM EDT - Market closed
RGC Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 22.75 | 22.75 | 22.27 | 22.27 | 22.27 | -1.98% | 7,661 |
| Sep 26, 2025 | 22.73 | 22.92 | 22.28 | 22.72 | 22.72 | -0.35% | 21,890 |
| Sep 25, 2025 | 22.71 | 23.03 | 22.71 | 22.80 | 22.80 | 0.35% | 8,650 |
| 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% | 10,496 |
| 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% | 40,870 |
| Sep 18, 2025 | 22.27 | 22.98 | 22.25 | 22.76 | 22.76 | 2.43% | 17,061 |
| Sep 17, 2025 | 22.22 | 22.64 | 22.14 | 22.22 | 22.22 | - | 13,989 |
| Sep 16, 2025 | 21.82 | 22.23 | 21.82 | 22.22 | 22.22 | 1.46% | 15,392 |
| 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 | -2.66% | 16,786 |
| Sep 11, 2025 | 22.10 | 22.48 | 22.07 | 22.39 | 22.39 | 1.66% | 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% | 18,563 |
| Sep 5, 2025 | 22.69 | 22.69 | 22.39 | 22.46 | 22.46 | -1.27% | 5,602 |
| Sep 4, 2025 | 22.41 | 22.82 | 22.16 | 22.75 | 22.75 | 1.84% | 11,011 |
| Sep 3, 2025 | 22.08 | 22.68 | 21.65 | 22.34 | 22.34 | 0.97% | 16,832 |
| Sep 2, 2025 | 22.01 | 22.13 | 21.32 | 22.13 | 22.13 | -0.52% | 24,550 |
| Aug 29, 2025 | 22.18 | 22.29 | 22.06 | 22.24 | 22.24 | 0.29% | 6,282 |
| Aug 28, 2025 | 22.20 | 22.39 | 21.69 | 22.18 | 22.18 | -0.29% | 18,410 |
| Aug 27, 2025 | 22.07 | 22.39 | 22.07 | 22.24 | 22.24 | -0.29% | 4,759 |
| Aug 26, 2025 | 22.07 | 22.56 | 22.07 | 22.31 | 22.31 | 0.34% | 9,909 |
| Aug 25, 2025 | 22.95 | 22.95 | 22.09 | 22.23 | 22.23 | -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% | 15,257 |
| 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% | 14,486 |
| 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% | 22,391 |
| 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 |