RGC Resources, Inc. - RGCO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 20, 2024	19.54	20.26	20.26	20.43	19.54	62,799
December 19, 2024	20.1	19.66	19.66	20.1	19.39	22,900
December 18, 2024	20.97	19.82	19.82	21	19.82	19,240
December 17, 2024	20.99	20.88	20.88	21.16	20.88	8,000
December 16, 2024	20.43	21.04	21.04	21.23	20.43	8,400
December 13, 2024	20.15	20.55	20.55	20.55	20.15	6,306
December 12, 2024	20.49	20.25	20.25	20.62	20.14	6,000
December 11, 2024	21.15	20.4	20.4	21.15	20.4	24,700
December 10, 2024	20.4	20.95	20.95	21.04	20.19	8,749
December 09, 2024	20.6	20.37	20.37	21.22	20.35	9,041
December 06, 2024	20.43	20.6	20.6	20.77	20.26	7,300
December 05, 2024	20.1	20.43	20.43	20.87	20.1	11,244
December 04, 2024	20.88	20.54	20.54	20.94	20.2	7,912
December 03, 2024	21.4	20.89	20.89	21.5	20.89	2,731
December 02, 2024	20.95	21.38	21.38	21.5	20.95	18,362
November 29, 2024	20.91	20.8	20.8	21.1	20.65	3,911
November 27, 2024	20.54	20.9	20.9	21.48	20.54	7,100
November 26, 2024	21.33	20.67	20.67	21.33	20.61	8,600
November 25, 2024	21.36	21.4	21.4	21.65	21.32	11,600
November 22, 2024	21.27	21.24	21.24	21.71	21.24	8,813
November 21, 2024	20.27	21.37	21.37	21.37	20.26	9,116
November 20, 2024	20.21	20.22	20.22	20.68	20.21	10,329
November 19, 2024	20.27	20.35	20.35	20.35	19.79	7,812
November 18, 2024	20.9	20.51	20.51	21.06	20.49	10,247
November 15, 2024	21.1	20.92	20.92	21.3	20.3	12,324
November 14, 2024	21	20.75	20.75	21.2	20.66	9,943
November 13, 2024	22.09	21.09	21.09	22.09	21.09	12,410
November 12, 2024	22.54	21.68	21.68	22.54	21.61	12,047
November 11, 2024	22.49	22.22	22.22	22.49	21.72	20,332
November 08, 2024	22.3	22.33	22.33	22.76	22.2	7,500
November 07, 2024	23.59	22.3	22.3	23.59	22.03	19,807
November 06, 2024	21.7	23.49	23.49	24.2	21.26	31,600
November 05, 2024	20.36	20.78	20.78	20.78	20.34	8,000
November 04, 2024	20	20.4	20.4	20.5	20	9,300
November 01, 2024	20.63	20.34	20.34	20.78	20.31	9,000
October 31, 2024	20.75	20.47	20.47	20.89	20.3	9,320
October 30, 2024	20.3	20.6	20.6	20.7	20.25	10,018
October 29, 2024	20.15	20.26	20.26	20.26	19.86	11,411
October 28, 2024	20.57	20.35	20.35	20.57	20.17	6,732
October 25, 2024	20.67	20.25	20.25	20.74	20.21	4,246
October 24, 2024	20.69	20.68	20.68	20.89	20.49	6,000
October 23, 2024	20.11	20.6	20.6	20.69	20.11	6,812
October 22, 2024	19.8	20.24	20.24	20.36	19.8	5,808
October 21, 2024	20.77	19.82	19.82	20.77	19.82	8,400
October 18, 2024	21.3	21.05	21.05	21.41	21.01	5,400
October 17, 2024	21.7	21.31	21.11	21.78	20.95	4,642
October 16, 2024	20.95	21.54	21.34	21.54	20.83	10,200
October 15, 2024	21.06	21.07	20.87	21.5	20.93	7,100
October 14, 2024	21.09	20.97	20.77	21.18	20.97	1,937
October 11, 2024	20.49	21.02	20.82	21.02	20.24	6,100
October 10, 2024	20.14	20.19	20	20.41	20.1	8,914
October 09, 2024	20.65	20.61	20.42	21.04	20.41	8,834
October 08, 2024	20.61	20.57	20.38	20.71	20.57	2,900
October 07, 2024	20.73	20.68	20.49	20.9	20.68	3,300
October 04, 2024	20.81	21.03	20.83	21.2	20.81	4,200
October 03, 2024	20.75	20.43	20.24	20.95	20.43	6,300
October 02, 2024	21.24	20.89	20.69	21.38	20.89	5,900
October 01, 2024	21.92	22.39	22.39	22.43	21.92	1,196
September 30, 2024	22.42	22.57	22.57	22.57	22.39	4,200
September 27, 2024	21.64	22.67	22.67	22.74	21.64	11,700

RGC Resources, Inc. (RGCO) NASDAQ