Skip to main content
RGC Resources, Inc. (RGCO)
NASDAQ: RGCO · Real-Time Price · USD
22.53
+0.02 (0.11%)
Mar 9, 2026, 1:32 PM EDT - Market open

RGC Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202622.3022.6822.2022.68-0.78%1,367
Mar 6, 202622.2922.6222.0422.5022.50-0.75%15,360
Mar 5, 202622.6722.8822.4822.6722.67-21,483
Mar 4, 202621.8922.7521.8922.6722.671.48%11,021
Mar 3, 202621.9122.6521.9122.3422.341.04%10,325
Mar 2, 202621.9122.3421.9122.1122.110.23%7,017
Feb 27, 202621.9922.4521.9922.0622.06-0.90%11,083
Feb 26, 202621.9222.4521.7122.2622.262.11%11,301
Feb 25, 202621.2021.9221.2021.8021.802.49%10,500
Feb 24, 202621.1421.3721.0121.2721.271.05%7,517
Feb 23, 202621.1821.4021.0521.0521.05-0.09%17,532
Feb 20, 202620.9721.2620.8621.0721.070.43%7,782
Feb 19, 202621.0721.6220.8420.9820.98-0.43%11,683
Feb 18, 202622.0022.0021.0621.0721.07-4.40%17,158
Feb 17, 202621.8622.2721.6222.0422.040.82%5,596
Feb 13, 202621.5122.0921.5121.8621.860.83%6,278
Feb 12, 202621.4721.7521.4721.6821.680.98%8,624
Feb 11, 202621.7121.7121.4721.4721.47-0.37%6,344
Feb 10, 202621.7022.3721.5521.5521.55-0.65%8,129
Feb 9, 202621.8021.9221.4921.6921.69-0.73%11,018
Feb 6, 202622.6423.0821.8521.8521.85-2.85%10,445
Feb 5, 202622.6323.1722.4522.4922.49-0.62%14,771
Feb 4, 202622.8022.8021.7422.6322.63-0.40%6,487
Feb 3, 202622.2422.7321.7922.7222.722.25%8,110
Feb 2, 202621.7022.4021.7022.2222.222.35%18,207
Jan 30, 202621.2021.8521.2021.7121.711.54%18,373
Jan 29, 202621.1621.6220.9821.3821.383.69%7,300
Jan 28, 202620.9921.0320.5520.6220.62-1.90%11,090
Jan 27, 202621.0221.2421.0021.0221.02-0.90%7,121
Jan 26, 202620.7421.3420.7421.2121.210.31%6,773
Jan 23, 202621.4321.6521.0621.1521.15-1.79%7,327
Jan 22, 202621.9921.9921.3421.5321.53-1.96%9,497
Jan 21, 202621.3121.9821.2321.9621.963.51%13,463
Jan 20, 202621.4621.4721.1021.2221.22-1.87%13,180
Jan 16, 202621.9121.9321.5221.6221.62-2.48%12,316
Jan 15, 202621.4722.3421.3022.1721.953.84%20,224
Jan 14, 202620.8921.3620.8021.3521.142.59%9,987
Jan 13, 202620.9221.1220.7920.8120.610.05%11,833
Jan 12, 202620.8420.9620.7220.8020.600.43%11,225
Jan 9, 202620.8721.0420.6620.7120.51-0.43%13,562
Jan 8, 202620.7121.3120.7120.8020.60-0.22%11,962
Jan 7, 202621.2821.3820.7320.8520.64-1.16%22,670
Jan 6, 202621.0621.1920.9621.0920.88-0.24%15,184
Jan 5, 202621.2721.3521.1121.1420.93-1.21%10,875
Jan 2, 202621.2821.4221.0621.4021.190.47%9,981
Dec 31, 202521.5021.5021.0821.3021.09-0.51%5,717
Dec 30, 202521.6421.6721.4121.4121.20-1.43%11,255
Dec 29, 202522.1022.4921.6021.7221.51-0.50%14,358
Dec 26, 202522.0322.2821.7321.8321.62-1.22%6,690
Dec 24, 202522.4822.4822.0522.1021.88-0.14%5,067
Dec 23, 202522.3822.6422.1222.1321.91-1.99%6,705
Dec 22, 202523.0523.2822.5422.5822.36-2.08%14,519
Dec 19, 202523.6523.6523.0623.0622.83-2.49%39,262
Dec 18, 202522.4923.7722.4923.6523.422.78%19,326
Dec 17, 202523.0123.0422.5223.0122.78-0.17%10,151
Dec 16, 202523.1723.5922.9023.0522.82-14,453
Dec 15, 202522.4823.1822.4423.0522.821.59%15,865
Dec 12, 202522.5022.9722.1022.6922.471.66%12,792
Dec 11, 202522.3622.9822.0522.3222.10-0.40%7,034
Dec 10, 202522.1722.9122.0422.4122.191.59%17,023
Dec 9, 202521.8622.3721.8622.0621.840.55%5,131
Dec 8, 202522.1522.4221.9421.9421.72-0.41%12,031
Dec 5, 202522.0822.0821.9622.0321.81-0.41%4,524
Dec 4, 202522.1822.3122.1222.1221.90-1.91%5,106
Dec 3, 202522.1122.5522.0722.5522.332.31%10,423
Dec 2, 202522.3622.3621.9922.0421.82-1.03%5,067
Dec 1, 202522.3522.4521.9822.2722.05-1.29%6,953
Nov 28, 202522.2022.6022.2022.5622.341.08%5,873
Nov 26, 202522.1222.5922.0022.3222.10-0.53%16,594
Nov 25, 202522.7622.8322.0022.4422.22-0.27%14,972
Nov 24, 202521.6622.7321.6622.5022.280.22%10,495
Nov 21, 202520.8822.4520.8822.4522.237.06%16,842
Nov 20, 202521.2921.4920.9720.9720.76-0.52%5,581
Nov 19, 202521.3021.5121.0021.0820.87-3.35%16,885
Nov 18, 202521.5622.0721.5621.8121.602.97%7,948
Nov 17, 202521.3421.5121.0221.1820.97-1.12%6,032
Nov 14, 202521.5821.7021.0221.4221.21-1.74%5,756
Nov 13, 202521.0222.0021.0221.8021.592.44%9,394
Nov 12, 202521.3021.5621.0021.2821.070.71%10,155
Nov 11, 202521.2321.2321.0121.1320.92-0.47%4,710
Nov 10, 202521.1521.3220.9021.2321.021.53%5,260
Nov 7, 202520.7921.1120.7920.9120.70-0.14%6,590
Nov 6, 202520.9921.0820.8020.9420.730.14%12,059
Nov 5, 202520.9921.1720.8020.9120.700.24%12,348
Nov 4, 202520.8721.0720.8020.8620.66-0.19%13,776
Nov 3, 202520.9421.1220.7520.9020.690.92%9,448
Oct 31, 202520.9021.0020.7120.7120.51-1.33%11,982
Oct 30, 202520.9121.3020.9020.9920.780.38%4,591
Oct 29, 202521.4521.4520.8520.9120.70-2.29%16,382
Oct 28, 202521.2421.4721.2121.4021.191.57%6,494
Oct 27, 202521.4821.4821.0621.0720.86-1.91%10,123
Oct 24, 202521.5821.5921.3521.4821.27-5,812
Oct 23, 202521.7321.7321.4821.4821.27-1.92%4,054
Oct 22, 202521.4821.9421.3021.9021.692.48%18,531
Oct 21, 202521.3121.4521.3021.3721.16-0.65%7,350
Oct 20, 202521.4621.7021.3621.5121.300.33%11,703
Oct 17, 202521.3021.8521.3021.4421.23-0.05%6,944
Oct 16, 202521.5321.7121.3021.4521.030.23%9,616
Oct 15, 202521.3221.4521.3221.4020.99-0.14%6,227
Oct 14, 202521.2821.6921.2821.4321.01-1.52%6,739