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
2023-12-29 20.59 20.59 20.32 20.34 0.0M
2023-12-28 20.73 21.08 20.55 20.70 0.0M
2023-12-27 21.45 21.45 21.00 21.15 0.0M
2023-12-26 21.48 21.48 21.00 21.32 0.0M
2023-12-22 21.31 21.67 21.03 21.39 0.0M
2023-12-21 21.53 21.63 21.20 21.34 0.0M
2023-12-20 21.23 21.86 21.23 21.34 0.0M
2023-12-19 21.36 21.86 21.23 21.45 0.0M
2023-12-18 21.53 21.53 20.93 21.24 0.0M
2023-12-15 21.78 21.78 20.84 21.57 0.0M
2023-12-14 21.76 21.89 21.16 21.69 0.0M
2023-12-13 20.56 21.72 20.35 21.50 0.1M
2023-12-12 19.89 20.79 19.89 20.43 0.0M
2023-12-11 20.39 20.41 19.75 20.37 0.0M
2023-12-08 20.59 20.95 20.44 20.54 0.0M
2023-12-07 20.57 20.96 20.16 20.74 0.0M
2023-12-06 19.37 20.55 19.32 20.45 0.0M
2023-12-05 18.93 19.30 18.93 19.18 0.0M
2023-12-04 18.56 19.15 18.56 18.90 0.0M
2023-12-01 17.75 18.61 17.72 18.52 0.0M
2023-11-30 17.67 17.69 17.51 17.55 0.0M
2023-11-29 17.76 17.86 17.39 17.56 0.1M
2023-11-28 17.78 18.11 17.77 17.81 0.0M
2023-11-27 18.00 18.22 17.98 17.98 0.0M
2023-11-24 17.87 18.13 17.65 18.13 0.0M
2023-11-22 17.31 17.76 17.31 17.76 0.0M
2023-11-21 16.99 17.23 16.86 17.14 0.0M
2023-11-20 16.97 17.16 16.87 16.87 0.0M
2023-11-17 17.26 17.35 16.56 16.90 0.0M
2023-11-16 17.10 17.27 16.86 17.11 0.0M
2023-11-15 17.46 17.70 17.11 17.13 0.0M
2023-11-14 16.28 17.73 16.16 17.73 0.0M
2023-11-13 15.80 16.10 15.68 16.03 0.0M
2023-11-10 16.00 16.00 15.50 15.69 0.1M
2023-11-09 16.15 16.22 15.88 16.01 0.0M
2023-11-08 16.44 16.58 15.94 16.15 0.0M
2023-11-07 16.87 16.93 16.50 16.58 0.0M
2023-11-06 16.93 17.09 16.93 16.99 0.0M
2023-11-03 16.80 17.14 16.78 17.06 0.0M
2023-11-02 15.79 16.62 15.79 16.56 0.0M
2023-11-01 15.85 15.99 15.63 15.70 0.0M
2023-10-31 15.71 16.20 15.51 15.64 0.0M
2023-10-30 15.57 15.84 15.45 15.81 0.0M
2023-10-27 15.70 15.70 15.36 15.42 0.0M
2023-10-26 15.97 16.20 15.59 15.75 0.0M
2023-10-25 15.91 15.91 15.63 15.76 0.0M
2023-10-24 16.15 16.28 15.80 15.91 0.1M
2023-10-23 16.30 16.32 16.08 16.12 0.1M
2023-10-20 16.60 16.65 16.22 16.24 0.0M
2023-10-19 16.51 16.79 16.47 16.55 0.0M
2023-10-18 17.00 17.00 16.56 16.62 0.0M
2023-10-17 16.82 17.25 16.40 16.97 0.0M
2023-10-16 16.85 17.16 16.57 16.84 0.0M
2023-10-13 17.20 17.20 16.58 16.61 0.0M
2023-10-12 17.22 17.42 17.04 17.33 0.0M
2023-10-11 17.39 17.60 17.03 17.15 0.0M
2023-10-10 17.13 17.57 17.12 17.24 0.0M
2023-10-09 16.98 17.59 16.75 17.10 0.0M
2023-10-06 16.78 17.03 16.35 16.91 0.0M
2023-10-05 16.28 16.69 16.27 16.63 0.0M
2023-10-04 16.47 16.47 16.13 16.33 0.0M
2023-10-03 16.74 16.74 16.32 16.39 0.0M
2023-10-02 17.18 17.24 16.60 16.74 0.0M
2023-09-29 17.14 17.30 17.00 17.30 0.0M
2023-09-28 16.81 17.32 16.51 17.16 0.0M
2023-09-27 17.73 17.73 16.57 16.70 0.0M
2023-09-26 17.84 17.84 17.31 17.35 0.1M
2023-09-25 18.09 18.09 17.73 17.77 0.0M
2023-09-22 18.01 18.19 18.00 18.00 0.0M
2023-09-21 17.96 18.10 17.87 18.03 0.0M
2023-09-20 18.09 18.25 18.00 18.04 0.0M
2023-09-19 18.12 18.24 18.00 18.00 0.0M
2023-09-18 18.07 18.18 17.94 18.08 0.0M
2023-09-15 18.05 18.16 17.87 18.00 0.1M
2023-09-14 17.86 18.17 17.82 18.06 0.0M
2023-09-13 18.01 18.02 17.84 17.94 0.0M
2023-09-12 17.84 18.19 17.82 17.99 0.0M
2023-09-11 17.84 17.98 17.82 17.84 0.0M
2023-09-08 17.95 17.95 17.83 17.84 0.0M
2023-09-07 17.83 17.90 17.60 17.87 0.0M
2023-09-06 18.02 18.21 17.71 17.71 0.0M
2023-09-05 18.09 18.16 17.61 18.02 0.0M
2023-09-01 18.13 18.18 17.91 17.96 0.0M
2023-08-31 18.62 18.62 18.08 18.08 0.0M
2023-08-30 18.29 18.58 18.28 18.50 0.0M
2023-08-29 18.62 18.63 18.31 18.37 0.0M
2023-08-28 18.26 18.63 18.26 18.52 0.0M
2023-08-25 18.36 18.38 18.15 18.25 0.0M
2023-08-24 18.18 18.41 18.18 18.36 0.0M
2023-08-23 18.48 18.60 18.05 18.16 0.0M
2023-08-22 18.62 18.66 18.29 18.43 0.0M
2023-08-21 18.77 18.90 18.61 18.61 0.0M
2023-08-18 18.61 18.91 18.61 18.69 0.0M
2023-08-17 18.93 18.99 18.60 18.61 0.0M
2023-08-16 18.66 19.05 18.65 18.94 0.0M
2023-08-15 19.10 19.12 18.63 18.64 0.0M
2023-08-14 18.71 19.05 18.61 19.00 0.0M
2023-08-11 18.80 18.81 18.60 18.63 0.1M
2023-08-10 19.02 19.06 18.50 18.70 0.0M
2023-08-09 19.21 19.30 18.93 19.00 0.1M
2023-08-08 19.60 19.62 19.21 19.23 0.0M
2023-08-07 19.75 19.88 19.34 19.72 0.1M
2023-08-04 20.33 20.33 19.50 19.78 0.0M
2023-08-03 20.24 20.24 19.84 19.99 0.1M
2023-08-02 19.91 20.23 19.90 20.19 0.2M
2023-08-01 20.24 20.27 19.90 19.96 0.1M
2023-07-31 20.20 20.33 19.84 20.12 0.1M
2023-07-28 20.29 20.40 20.06 20.15 0.0M
2023-07-27 20.08 20.37 20.05 20.09 0.0M
2023-07-26 20.47 20.85 20.05 20.11 0.0M
2023-07-25 20.17 20.61 20.05 20.40 0.0M
2023-07-24 20.14 20.38 19.89 20.14 0.0M
2023-07-21 19.75 20.25 19.71 20.12 0.0M
2023-07-20 19.05 19.70 19.03 19.70 0.0M
2023-07-19 19.45 19.45 18.85 18.91 0.0M
2023-07-18 19.44 19.73 19.32 19.39 0.0M
2023-07-17 18.90 19.59 18.87 19.33 0.0M
2023-07-14 18.83 18.91 18.60 18.87 0.1M
2023-07-13 19.19 19.21 18.91 19.07 0.0M
2023-07-12 19.06 19.18 18.92 19.03 0.0M
2023-07-11 18.95 19.05 18.79 19.02 0.0M
2023-07-10 19.12 19.29 18.85 18.93 0.0M
2023-07-07 19.14 19.24 18.98 19.06 0.0M
2023-07-06 19.46 19.53 18.88 19.13 0.0M
2023-07-05 19.98 19.98 19.36 19.45 0.0M
2023-07-03 19.60 19.94 19.60 19.85 0.0M
2023-06-30 20.12 20.18 19.77 20.03 0.0M
2023-06-29 20.50 20.50 19.98 20.11 0.1M
2023-06-28 20.63 20.79 20.31 20.40 0.0M
2023-06-27 20.66 21.14 20.51 20.51 0.0M
2023-06-26 20.94 21.13 20.35 20.42 0.0M
2023-06-23 21.83 22.52 20.51 20.77 1.0M
2023-06-22 21.91 22.53 21.45 21.89 0.0M
2023-06-21 21.47 22.03 21.47 21.81 0.0M
2023-06-20 21.27 21.93 21.27 21.42 0.0M
2023-06-16 21.42 21.50 21.29 21.36 0.0M
2023-06-15 21.35 21.70 21.26 21.42 0.0M
2023-06-14 21.63 22.13 21.16 21.16 0.0M
2023-06-13 21.81 22.04 21.39 21.42 0.0M
2023-06-12 21.70 22.20 21.33 21.42 0.0M
2023-06-09 21.75 22.24 21.35 21.45 0.0M
2023-06-08 21.07 22.10 21.06 21.77 0.0M
2023-06-07 21.24 21.51 20.45 21.03 0.1M
2023-06-06 21.41 22.19 21.24 21.38 0.0M
2023-06-05 21.39 21.83 20.72 21.60 0.0M
2023-06-02 20.75 21.87 20.75 21.36 0.0M
2023-06-01 21.41 21.41 20.60 20.69 0.0M
2023-05-31 20.23 20.91 19.98 20.70 0.0M
2023-05-30 19.51 20.68 19.51 20.25 0.1M
2023-05-26 19.16 19.16 18.61 18.91 0.0M
2023-05-25 19.16 19.33 18.81 19.00 0.0M
2023-05-24 19.17 19.29 18.93 19.00 0.0M
2023-05-23 18.46 19.61 18.25 19.00 0.0M
2023-05-22 18.31 18.61 18.17 18.42 0.0M
2023-05-19 18.39 18.59 18.23 18.27 0.0M
2023-05-18 18.30 18.37 18.04 18.30 0.0M
2023-05-17 18.06 18.42 18.02 18.19 0.0M
2023-05-16 18.25 18.51 18.01 18.16 0.0M
2023-05-15 18.91 18.91 18.25 18.25 0.0M
2023-05-12 18.83 18.98 18.57 18.71 0.0M
2023-05-11 18.80 19.62 18.60 18.91 0.0M
2023-05-10 18.50 19.14 18.24 18.99 0.0M
2023-05-09 18.42 18.70 18.32 18.50 0.0M
2023-05-08 18.90 19.02 18.11 18.73 0.1M
2023-05-05 19.02 19.93 18.85 18.85 0.0M
2023-05-04 18.55 19.23 18.28 19.03 0.0M
2023-05-03 18.01 18.87 18.01 18.56 0.0M
2023-05-02 19.03 19.18 18.06 18.12 0.0M
2023-05-01 19.36 19.86 19.16 19.19 0.0M
2023-04-28 19.64 19.96 19.15 19.15 0.0M
2023-04-27 19.99 19.99 19.47 19.66 0.0M
2023-04-26 19.94 20.10 19.75 19.85 0.0M
2023-04-25 20.82 20.82 19.80 19.94 0.0M
2023-04-24 21.36 21.36 20.39 20.97 0.0M
2023-04-21 21.49 21.49 21.24 21.32 0.0M
2023-04-20 21.56 21.68 21.19 21.63 0.0M
2023-04-19 22.08 22.26 21.50 21.70 0.0M
2023-04-18 22.41 22.41 21.98 22.17 0.0M
2023-04-17 22.75 22.80 22.28 22.47 0.0M
2023-04-14 23.53 23.64 22.65 22.71 0.1M
2023-04-13 23.80 23.80 23.17 23.69 0.0M
2023-04-12 23.67 23.93 23.63 23.80 0.0M
2023-04-11 23.69 23.95 23.45 23.84 0.0M
2023-04-10 23.42 24.06 23.34 23.64 0.0M
2023-04-06 23.00 23.60 23.00 23.59 0.0M
2023-04-05 23.21 23.25 22.82 23.05 0.0M
2023-04-04 23.25 23.25 22.74 23.08 0.0M
2023-04-03 23.30 23.52 22.85 23.00 0.1M
2023-03-31 23.28 23.45 22.49 23.19 0.1M
2023-03-30 23.42 23.58 22.91 23.16 0.0M
2023-03-29 23.75 23.75 22.98 23.18 0.1M
2023-03-28 23.48 24.03 23.08 23.40 0.1M
2023-03-27 22.81 23.67 22.81 23.30 0.1M
2023-03-24 22.01 22.99 21.35 22.50 0.2M
2023-03-23 23.62 23.62 22.14 22.31 0.0M
2023-03-22 23.84 24.02 23.64 23.78 0.0M
2023-03-21 23.90 24.18 23.80 23.91 0.0M
2023-03-20 24.15 24.25 23.91 24.17 0.0M
2023-03-17 24.22 24.41 23.91 24.30 0.0M
2023-03-16 24.07 24.45 23.94 24.45 0.0M
2023-03-15 23.55 24.26 23.55 24.26 0.0M
2023-03-14 24.30 24.32 23.83 24.20 0.0M
2023-03-13 24.10 24.32 23.76 24.17 0.0M
2023-03-10 24.21 24.34 23.74 24.30 0.0M
2023-03-09 24.18 24.35 23.86 24.35 0.0M
2023-03-08 23.95 24.34 23.50 24.24 0.0M
2023-03-07 24.01 24.16 23.87 24.07 0.0M
2023-03-06 24.01 24.27 23.95 24.27 0.0M
2023-03-03 23.66 24.28 23.66 24.26 0.0M
2023-03-02 24.09 24.26 23.99 24.26 0.0M
2023-03-01 24.10 24.32 23.70 24.15 0.0M
2023-02-28 24.18 24.47 23.72 24.28 0.0M
2023-02-27 24.04 24.28 24.04 24.28 0.0M
2023-02-24 23.46 24.20 23.46 24.19 0.0M
2023-02-23 24.13 24.32 24.03 24.32 0.0M
2023-02-22 24.01 24.30 24.01 24.13 0.0M
2023-02-21 23.91 24.32 23.91 24.20 0.0M
2023-02-17 23.93 24.34 23.37 24.32 0.0M
2023-02-16 23.88 24.37 23.75 24.30 0.0M
2023-02-15 24.15 24.34 23.73 24.16 0.0M
2023-02-14 23.98 24.40 23.94 24.37 0.0M
2023-02-13 23.70 23.99 23.54 23.94 0.0M
2023-02-10 24.15 24.25 23.42 23.73 0.0M
2023-02-09 24.16 24.50 23.63 24.43 0.0M
2023-02-08 24.38 24.42 23.73 24.42 0.0M
2023-02-07 23.69 24.38 23.69 24.29 0.0M
2023-02-06 23.71 24.11 23.51 23.99 0.0M
2023-02-03 23.58 24.00 23.06 24.00 0.0M
2023-02-02 23.12 23.85 22.66 23.84 0.0M
2023-02-01 23.60 23.99 23.30 23.76 0.0M
2023-01-31 23.14 23.97 23.14 23.50 0.0M
2023-01-30 23.14 23.20 22.49 23.20 0.0M
2023-01-27 22.83 23.20 22.51 23.20 0.0M
2023-01-26 21.75 23.29 21.75 22.93 0.0M
2023-01-25 22.53 23.17 22.11 22.78 0.0M
2023-01-24 22.89 22.97 22.41 22.80 0.0M
2023-01-23 22.76 23.21 22.76 23.09 0.0M
2023-01-20 22.70 23.45 22.70 23.16 0.0M
2023-01-19 22.70 22.70 22.34 22.51 0.0M
2023-01-18 21.74 23.25 21.74 23.15 0.0M
2023-01-17 23.15 23.44 23.00 23.00 0.0M
2023-01-13 22.98 23.43 22.80 23.42 0.0M
2023-01-12 22.62 22.90 22.42 22.76 0.0M
2023-01-11 22.13 22.89 22.13 22.62 0.0M
2023-01-10 22.13 22.61 21.97 22.24 0.0M
2023-01-09 22.56 22.71 22.12 22.30 0.0M
2023-01-06 22.25 22.74 22.25 22.55 0.0M
2023-01-05 22.32 22.46 22.00 22.10 0.0M
2023-01-04 22.50 22.79 21.99 22.26 0.0M
2023-01-03 22.46 22.94 22.22 22.25 0.0M