RGC Resources, Inc.RGCONASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $21.70 | $22.40 | $21.70 | $22.22 | 18,194 |
| 1/30/2026 | $21.20 | $21.85 | $21.20 | $21.71 | 18,373 |
| 1/29/2026 | $21.16 | $21.62 | $20.98 | $21.38 | 7,300 |
| 1/28/2026 | $20.99 | $21.03 | $20.55 | $20.62 | 11,100 |
| 1/27/2026 | $21.02 | $21.24 | $21.00 | $21.02 | 7,121 |
| 1/26/2026 | $20.74 | $21.34 | $20.74 | $21.21 | 6,800 |
| 1/23/2026 | $21.43 | $21.65 | $21.06 | $21.15 | 7,327 |
| 1/22/2026 | $21.99 | $21.99 | $21.34 | $21.53 | 9,500 |
| 1/21/2026 | $21.31 | $21.98 | $21.23 | $21.96 | 13,500 |
| 1/20/2026 | $21.46 | $21.47 | $21.10 | $21.22 | 13,200 |
| 1/16/2026 | $21.91 | $21.93 | $21.51 | $21.62 | 12,316 |
| 1/15/2026 | $21.47 | $22.34 | $21.30 | $22.17 | 20,224 |
| 1/14/2026 | $20.89 | $21.36 | $20.80 | $21.35 | 10,000 |
| 1/13/2026 | $20.92 | $21.12 | $20.79 | $20.81 | 11,833 |
| 1/12/2026 | $20.84 | $20.96 | $20.72 | $20.80 | 11,225 |
| 1/9/2026 | $20.87 | $21.04 | $20.66 | $20.71 | 13,600 |
| 1/8/2026 | $20.71 | $21.31 | $20.71 | $20.80 | 12,000 |
| 1/7/2026 | $21.28 | $21.38 | $20.73 | $20.85 | 22,700 |
| 1/6/2026 | $21.06 | $21.19 | $20.96 | $21.09 | 15,200 |
| 1/5/2026 | $21.27 | $21.35 | $21.11 | $21.14 | 10,900 |
| 1/2/2026 | $21.28 | $21.42 | $21.06 | $21.40 | 10,000 |
| 12/31/2025 | $21.50 | $21.50 | $21.08 | $21.30 | 5,717 |
| 12/30/2025 | $21.64 | $21.67 | $21.41 | $21.41 | 11,300 |
| 12/29/2025 | $22.10 | $22.49 | $21.60 | $21.72 | 14,400 |
| 12/26/2025 | $22.03 | $22.28 | $21.73 | $21.83 | 6,700 |
| 12/24/2025 | $22.48 | $22.48 | $22.05 | $22.10 | 5,100 |
| 12/23/2025 | $22.38 | $22.64 | $22.12 | $22.13 | 6,705 |
| 12/22/2025 | $23.05 | $23.28 | $22.54 | $22.58 | 14,519 |
| 12/19/2025 | $23.65 | $23.65 | $23.06 | $23.06 | 39,300 |
| 12/18/2025 | $22.49 | $23.77 | $22.49 | $23.65 | 19,326 |
| 12/17/2025 | $23.01 | $23.04 | $22.52 | $23.01 | 10,200 |
| 12/16/2025 | $23.17 | $23.59 | $22.90 | $23.05 | 14,453 |
| 12/15/2025 | $22.48 | $23.18 | $22.44 | $23.05 | 15,900 |
| 12/12/2025 | $22.50 | $22.97 | $22.10 | $22.69 | 12,800 |
| 12/11/2025 | $22.36 | $22.98 | $22.05 | $22.32 | 7,034 |
| 12/10/2025 | $22.17 | $22.91 | $22.04 | $22.41 | 17,023 |
| 12/9/2025 | $21.86 | $22.37 | $21.86 | $22.06 | 5,131 |
| 12/8/2025 | $22.15 | $22.42 | $21.94 | $21.94 | 12,031 |
| 12/5/2025 | $22.08 | $22.08 | $21.96 | $22.03 | 4,524 |
| 12/4/2025 | $22.18 | $22.31 | $22.12 | $22.12 | 5,106 |
| 12/3/2025 | $22.11 | $22.55 | $22.07 | $22.55 | 10,423 |
| 12/2/2025 | $22.36 | $22.36 | $21.99 | $22.04 | 5,100 |
| 12/1/2025 | $22.35 | $22.45 | $21.98 | $22.27 | 7,000 |
| 11/28/2025 | $22.20 | $22.60 | $22.20 | $22.56 | 5,900 |
| 11/26/2025 | $22.12 | $22.59 | $22.00 | $22.32 | 16,600 |
| 11/25/2025 | $22.76 | $22.83 | $22.00 | $22.44 | 15,000 |
| 11/24/2025 | $21.66 | $22.73 | $21.66 | $22.50 | 10,500 |
| 11/21/2025 | $20.88 | $22.45 | $20.88 | $22.45 | 16,842 |
| 11/20/2025 | $21.29 | $21.48 | $20.97 | $20.97 | 5,600 |
| 11/19/2025 | $21.30 | $21.51 | $21.00 | $21.08 | 16,900 |
| 11/18/2025 | $21.56 | $22.07 | $21.56 | $21.81 | 7,948 |
| 11/17/2025 | $21.34 | $21.51 | $21.02 | $21.18 | 6,032 |
| 11/14/2025 | $21.58 | $21.70 | $21.02 | $21.42 | 5,800 |
| 11/13/2025 | $21.02 | $22.00 | $21.02 | $21.80 | 9,400 |
| 11/12/2025 | $21.30 | $21.56 | $21.00 | $21.28 | 10,155 |
| 11/11/2025 | $21.23 | $21.23 | $21.01 | $21.13 | 4,710 |
| 11/10/2025 | $21.15 | $21.32 | $20.90 | $21.23 | 5,300 |
| 11/7/2025 | $20.79 | $21.11 | $20.79 | $20.91 | 6,600 |
| 11/6/2025 | $20.99 | $21.08 | $20.80 | $20.94 | 12,100 |
| 11/5/2025 | $20.99 | $21.17 | $20.80 | $20.91 | 12,348 |
| 11/4/2025 | $20.87 | $21.07 | $20.80 | $20.86 | 13,800 |