RGC Resources Inc (RGCO)

RGCO
🏛️ Vereinigte Staaten →
22.44
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 22.90 23.11 22.38 23.01 0.0M
2021-12-30 22.45 23.95 22.17 22.98 0.0M
2021-12-29 22.10 22.51 22.05 22.50 0.0M
2021-12-28 22.45 22.60 22.44 22.51 0.0M
2021-12-27 22.11 22.57 21.91 22.22 0.0M
2021-12-23 21.95 22.15 21.57 22.00 0.0M
2021-12-22 21.84 22.00 21.51 21.61 0.0M
2021-12-21 21.92 21.99 21.61 21.79 0.0M
2021-12-20 21.79 22.13 21.61 21.80 0.0M
2021-12-17 21.77 21.99 21.51 21.74 0.0M
2021-12-16 21.51 22.48 21.51 21.90 0.0M
2021-12-15 22.11 22.18 21.55 21.58 0.0M
2021-12-14 21.85 22.15 21.71 22.15 0.0M
2021-12-13 22.14 22.14 21.63 21.92 0.0M
2021-12-10 22.32 22.32 22.01 22.10 0.0M
2021-12-09 23.09 23.09 22.28 22.31 0.0M
2021-12-08 22.89 23.27 22.28 22.81 0.0M
2021-12-07 23.50 23.50 22.76 23.05 0.0M
2021-12-06 23.92 23.92 22.27 23.50 0.0M
2021-12-03 24.05 24.24 23.05 23.70 0.0M
2021-12-02 21.80 25.00 21.59 24.40 0.0M
2021-12-01 21.45 22.20 21.45 21.86 0.0M
2021-11-30 21.57 22.21 21.39 21.42 0.0M
2021-11-29 21.92 21.97 21.35 21.70 0.0M
2021-11-26 21.34 21.58 21.32 21.58 0.0M
2021-11-24 21.79 21.93 21.47 21.53 0.0M
2021-11-23 22.00 22.21 21.80 21.81 0.0M
2021-11-22 22.15 22.36 21.98 22.16 0.0M
2021-11-19 22.25 22.25 21.91 22.10 0.0M
2021-11-18 22.34 22.34 22.17 22.19 0.0M
2021-11-17 22.58 22.58 22.41 22.48 0.0M
2021-11-16 22.25 22.59 22.25 22.36 0.0M
2021-11-15 22.14 22.60 22.00 22.60 0.0M
2021-11-12 22.28 22.44 22.15 22.22 0.0M
2021-11-11 22.15 22.41 22.15 22.38 0.0M
2021-11-10 22.05 22.25 22.05 22.21 0.0M
2021-11-09 22.14 22.34 22.00 22.16 0.0M
2021-11-08 22.24 22.24 22.01 22.10 0.0M
2021-11-05 22.40 22.43 22.10 22.24 0.0M
2021-11-04 22.25 22.41 22.06 22.20 0.0M
2021-11-03 22.28 22.43 22.06 22.27 0.0M
2021-11-02 22.44 22.44 22.25 22.26 0.0M
2021-11-01 22.01 22.44 22.00 22.26 0.0M
2021-10-29 22.07 22.25 21.95 22.12 0.0M
2021-10-27 22.08 22.25 21.87 22.22 0.0M
2021-10-26 22.10 22.39 22.01 22.24 0.0M
2021-10-25 22.40 22.47 22.11 22.15 0.0M
2021-10-22 22.19 22.28 22.15 22.25 0.0M
2021-10-21 22.25 22.37 22.15 22.35 0.0M
2021-10-20 21.97 22.24 21.97 22.17 0.0M
2021-10-19 21.98 22.20 21.98 22.09 0.0M
2021-10-18 22.00 22.19 21.89 21.90 0.0M
2021-10-15 22.07 22.12 21.95 22.08 0.0M
2021-10-14 22.20 22.23 22.04 22.20 0.0M
2021-10-13 22.44 22.44 22.23 22.23 0.0M
2021-10-12 22.28 22.40 22.24 22.26 0.0M
2021-10-11 22.50 22.51 22.43 22.43 0.0M
2021-10-08 22.35 22.78 22.35 22.73 0.0M
2021-10-07 22.35 22.59 22.35 22.42 0.0M
2021-10-06 22.35 22.44 22.32 22.32 0.0M
2021-10-05 22.46 22.60 22.23 22.60 0.0M
2021-10-04 22.48 22.49 22.46 22.49 0.0M
2021-10-01 22.73 22.74 22.44 22.55 0.0M
2021-09-30 22.69 22.76 22.50 22.50 0.0M
2021-09-29 22.88 22.88 22.44 22.71 0.0M
2021-09-28 22.77 22.79 22.33 22.72 0.0M
2021-09-27 22.90 22.90 22.75 22.89 0.0M
2021-09-24 22.76 22.86 22.50 22.65 0.0M
2021-09-23 23.17 23.17 22.74 22.76 0.0M
2021-09-22 23.09 23.09 22.74 22.74 0.0M
2021-09-21 22.65 22.91 22.63 22.74 0.0M
2021-09-20 22.64 22.81 22.50 22.60 0.0M
2021-09-17 22.45 22.95 22.45 22.95 0.0M
2021-09-16 22.56 22.75 22.46 22.51 0.0M
2021-09-15 22.83 22.83 22.50 22.59 0.0M
2021-09-14 23.48 23.48 22.69 22.81 0.0M
2021-09-13 23.21 23.84 23.17 23.44 0.0M
2021-09-10 24.16 24.18 23.43 23.60 0.0M
2021-09-09 24.47 24.47 24.10 24.16 0.0M
2021-09-08 24.56 24.56 24.27 24.44 0.0M
2021-09-07 24.60 24.67 24.18 24.45 0.0M
2021-09-03 24.47 24.73 24.27 24.70 0.0M
2021-09-02 24.57 24.59 23.91 24.40 0.0M
2021-09-01 24.20 24.20 23.87 23.97 0.0M
2021-08-31 23.99 24.43 23.85 24.08 0.0M
2021-08-30 23.95 23.95 23.95 23.95 0.0M
2021-08-27 24.10 24.10 23.85 24.08 0.0M
2021-08-26 24.00 24.20 24.00 24.19 0.0M
2021-08-25 24.41 24.41 24.05 24.07 0.0M
2021-08-24 24.34 24.37 23.85 24.07 0.0M
2021-08-23 24.57 24.63 24.05 24.22 0.0M
2021-08-20 24.38 24.56 24.08 24.56 0.0M
2021-08-19 24.43 24.49 24.09 24.29 0.0M
2021-08-18 24.67 24.67 24.41 24.41 0.0M
2021-08-17 24.63 24.78 24.60 24.76 0.0M
2021-08-16 24.95 24.97 24.61 24.97 0.0M
2021-08-13 24.72 24.95 24.64 24.89 0.0M
2021-08-12 24.47 24.97 24.33 24.64 0.0M
2021-08-11 24.35 24.75 24.04 24.10 0.0M
2021-08-10 24.86 25.17 24.36 24.45 0.0M
2021-08-09 24.69 25.03 24.54 25.03 0.0M
2021-08-06 25.24 25.24 23.40 24.40 0.0M
2021-08-05 25.02 25.24 24.76 25.24 0.0M
2021-08-04 25.61 25.61 25.02 25.25 0.0M
2021-08-03 25.50 25.63 25.40 25.62 0.0M
2021-08-02 25.58 25.58 25.30 25.50 0.0M
2021-07-30 25.58 25.58 25.36 25.36 0.0M
2021-07-29 25.58 25.58 25.40 25.56 0.0M
2021-07-28 25.58 25.58 25.37 25.38 0.0M
2021-07-27 25.16 25.58 25.16 25.45 0.0M
2021-07-26 25.52 25.63 25.35 25.50 0.0M
2021-07-23 25.24 25.51 25.01 25.51 0.0M
2021-07-22 25.73 25.73 25.07 25.22 0.0M
2021-07-21 25.49 25.80 25.49 25.75 0.0M
2021-07-20 25.03 25.64 25.03 25.47 0.0M
2021-07-19 25.70 25.70 24.84 25.16 0.0M
2021-07-16 25.96 26.02 25.79 25.88 0.0M
2021-07-15 25.70 25.96 25.51 25.96 0.0M
2021-07-14 25.57 25.79 25.29 25.58 0.0M
2021-07-13 25.49 25.65 25.39 25.60 0.0M
2021-07-12 25.37 25.60 25.25 25.60 0.0M
2021-07-09 25.70 25.75 25.32 25.33 0.0M
2021-07-08 25.37 25.76 25.32 25.58 0.0M
2021-07-07 25.56 25.64 25.30 25.50 0.0M
2021-07-06 25.42 25.59 25.13 25.57 0.0M
2021-07-02 25.26 25.42 25.13 25.42 0.0M
2021-07-01 25.30 25.35 25.01 25.25 0.0M
2021-06-30 25.12 25.57 25.04 25.21 0.0M
2021-06-29 25.39 25.60 24.86 25.22 0.0M
2021-06-28 24.99 25.59 24.76 25.40 0.1M
2021-06-25 23.04 25.46 22.75 25.38 1.2M
2021-06-24 22.47 23.08 22.15 23.02 0.1M
2021-06-23 22.72 22.72 22.15 22.19 0.0M
2021-06-22 22.73 22.85 22.45 22.65 0.0M
2021-06-21 22.62 22.93 22.49 22.80 0.1M
2021-06-18 22.80 23.02 22.42 22.53 0.1M
2021-06-17 23.12 23.20 22.80 22.80 0.0M
2021-06-16 23.02 23.22 23.01 23.15 0.0M
2021-06-15 23.01 23.15 22.94 23.12 0.0M
2021-06-14 23.15 23.17 22.93 23.05 0.0M
2021-06-11 23.03 23.29 23.03 23.14 0.0M
2021-06-10 23.13 23.30 22.96 23.14 0.0M
2021-06-09 23.10 23.18 23.04 23.14 0.0M
2021-06-08 23.37 23.37 23.01 23.25 0.0M
2021-06-07 23.15 23.38 23.00 23.25 0.0M
2021-06-04 23.33 23.38 23.08 23.18 0.0M
2021-06-03 23.09 23.38 23.08 23.33 0.0M
2021-06-02 23.17 23.25 22.90 23.22 0.0M
2021-06-01 23.05 23.23 22.66 23.03 0.0M
2021-05-28 23.28 23.28 22.77 22.88 0.0M
2021-05-27 23.10 23.39 22.94 23.28 0.0M
2021-05-26 22.34 23.00 22.34 22.93 0.1M
2021-05-25 22.40 22.59 22.25 22.32 0.0M
2021-05-24 22.45 22.62 22.32 22.34 0.0M
2021-05-21 22.50 22.68 22.23 22.62 0.0M
2021-05-20 21.72 22.59 21.65 22.55 0.0M
2021-05-19 21.88 21.88 21.46 21.82 0.0M
2021-05-18 21.95 22.00 21.67 21.67 0.0M
2021-05-17 22.30 22.30 21.79 21.83 0.0M
2021-05-14 22.18 22.50 22.18 22.32 0.0M
2021-05-13 21.74 22.39 21.60 22.25 0.0M
2021-05-12 21.56 21.65 21.45 21.45 0.0M
2021-05-11 21.44 21.78 21.44 21.73 0.0M
2021-05-10 21.57 21.78 21.46 21.53 0.0M
2021-05-07 21.82 22.17 21.46 21.58 0.0M
2021-05-06 21.81 22.01 21.71 21.90 0.0M
2021-05-05 21.92 22.04 21.40 21.83 0.0M
2021-05-04 21.99 22.20 21.75 21.83 0.0M
2021-05-03 21.90 22.21 21.71 22.09 0.0M
2021-04-30 21.61 21.88 21.50 21.69 0.0M
2021-04-29 21.86 21.98 21.32 21.78 0.0M
2021-04-28 21.81 21.99 21.49 21.69 0.0M
2021-04-27 22.35 22.46 21.69 21.86 0.0M
2021-04-26 22.60 22.65 22.01 22.01 0.0M
2021-04-23 22.68 22.71 22.50 22.52 0.0M
2021-04-22 22.72 22.81 22.55 22.55 0.0M
2021-04-21 22.60 22.79 22.60 22.64 0.0M
2021-04-20 22.62 22.77 22.43 22.53 0.0M
2021-04-19 22.70 22.79 22.41 22.69 0.0M
2021-04-16 22.64 22.83 22.50 22.66 0.0M
2021-04-15 22.81 22.84 22.44 22.52 0.0M
2021-04-14 22.21 22.47 21.93 22.33 0.0M
2021-04-13 22.08 22.52 22.08 22.30 0.0M
2021-04-12 22.66 22.98 22.15 22.16 0.0M
2021-04-09 22.54 22.58 22.10 22.37 0.0M
2021-04-08 22.38 22.50 22.10 22.10 0.0M
2021-04-07 22.77 22.77 22.30 22.32 0.0M
2021-04-06 22.51 23.05 22.45 22.67 0.0M
2021-04-05 22.42 22.63 22.26 22.39 0.0M
2021-04-01 22.42 22.42 22.19 22.41 0.0M
2021-03-31 22.39 22.42 22.11 22.18 0.0M
2021-03-30 22.35 22.41 22.10 22.10 0.0M
2021-03-29 22.28 22.78 22.22 22.22 0.0M
2021-03-26 22.82 22.82 22.18 22.25 0.1M
2021-03-25 22.75 22.81 22.16 22.18 0.0M
2021-03-24 23.01 23.49 22.65 22.65 0.0M
2021-03-23 23.20 23.22 22.91 22.94 0.0M
2021-03-22 23.35 23.48 23.20 23.20 0.0M
2021-03-19 23.50 23.64 23.23 23.44 0.1M
2021-03-18 23.45 23.59 23.30 23.50 0.0M
2021-03-17 23.90 23.90 23.36 23.49 0.0M
2021-03-16 23.67 23.85 23.51 23.85 0.0M
2021-03-15 23.64 23.90 23.57 23.78 0.0M
2021-03-12 23.90 24.02 23.55 23.73 0.0M
2021-03-11 23.54 23.99 23.41 23.90 0.0M
2021-03-10 23.77 23.79 23.44 23.50 0.0M
2021-03-09 23.20 23.51 23.20 23.49 0.0M
2021-03-08 23.30 23.48 22.97 23.15 0.0M
2021-03-05 23.38 23.55 23.04 23.30 0.0M
2021-03-04 22.98 23.79 22.93 23.15 0.0M
2021-03-03 23.11 23.36 22.83 23.06 0.0M
2021-03-02 23.19 23.19 22.75 22.75 0.0M
2021-03-01 22.84 23.14 22.84 23.10 0.0M
2021-02-26 22.65 23.00 22.65 22.71 0.0M
2021-02-25 22.93 23.00 22.70 22.75 0.0M
2021-02-24 22.86 22.94 22.76 22.94 0.0M
2021-02-23 22.78 23.13 22.68 22.79 0.0M
2021-02-22 22.79 23.04 22.61 22.92 0.0M
2021-02-19 23.31 23.31 22.78 22.99 0.0M
2021-02-18 23.53 23.53 23.25 23.35 0.0M
2021-02-17 23.21 23.79 23.16 23.53 0.0M
2021-02-16 23.29 23.46 22.58 23.31 0.0M
2021-02-12 23.00 23.19 22.71 23.18 0.0M
2021-02-11 23.30 23.30 22.92 23.11 0.0M
2021-02-10 23.41 23.44 23.06 23.14 0.0M
2021-02-09 23.43 23.60 23.10 23.58 0.0M
2021-02-08 23.18 23.45 23.02 23.41 0.0M
2021-02-05 23.39 23.40 23.05 23.18 0.0M
2021-02-04 23.37 23.45 23.07 23.45 0.0M
2021-02-03 23.21 23.79 22.89 23.39 0.0M
2021-02-02 23.17 23.45 22.90 23.45 0.0M
2021-02-01 22.60 23.31 22.38 23.27 0.0M
2021-01-29 22.57 22.83 22.08 22.51 0.0M
2021-01-28 23.03 23.40 22.59 22.65 0.0M
2021-01-27 23.33 23.48 22.55 23.07 0.0M
2021-01-26 23.64 23.98 23.33 23.60 0.0M
2021-01-25 23.77 23.89 23.52 23.72 0.0M
2021-01-22 23.57 24.04 23.55 24.04 0.0M
2021-01-21 23.85 23.98 23.70 23.71 0.0M
2021-01-20 24.06 24.55 23.70 23.85 0.0M
2021-01-19 24.42 24.42 23.92 24.08 0.0M
2021-01-15 24.19 24.38 24.15 24.33 0.0M
2021-01-14 24.49 24.81 24.19 24.38 0.0M
2021-01-13 24.27 24.82 24.25 24.42 0.0M
2021-01-12 24.65 24.81 24.25 24.49 0.0M
2021-01-11 25.00 25.00 24.39 24.65 0.0M
2021-01-08 25.05 25.30 24.31 25.28 0.0M
2021-01-07 24.78 25.21 23.99 25.02 0.0M
2021-01-06 24.67 25.60 24.40 24.72 0.0M
2021-01-05 24.36 24.90 24.20 24.32 0.0M
2021-01-04 24.13 24.40 23.81 24.21 0.0M