Skip to main content
RGC Resources, Inc. (RGCO)
NASDAQ: RGCO · Real-Time Price · USD
22.03
-0.09 (-0.41%)
Dec 5, 2025, 4:00 PM EST - Market closed

RGC Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202522.0822.0821.9622.0322.03-0.41%4,518
Dec 4, 202522.1822.3122.1222.1222.12-1.91%5,106
Dec 3, 202522.1122.5522.0722.5522.552.31%10,422
Dec 2, 202522.3622.3621.9922.0422.04-1.03%5,067
Dec 1, 202522.3522.4521.9822.2722.27-1.29%6,953
Nov 28, 202522.2022.6022.2022.5622.561.08%5,873
Nov 26, 202522.1222.5922.0022.3222.32-0.53%16,594
Nov 25, 202522.7622.8322.0022.4422.44-0.27%14,972
Nov 24, 202521.6622.7321.6622.5022.500.22%10,495
Nov 21, 202520.8822.4520.8822.4522.457.06%16,842
Nov 20, 202521.2921.4920.9720.9720.97-0.52%5,581
Nov 19, 202521.3021.5121.0021.0821.08-3.35%16,885
Nov 18, 202521.5622.0721.5621.8121.812.97%7,948
Nov 17, 202521.3421.5121.0221.1821.18-1.12%6,032
Nov 14, 202521.5821.7021.0221.4221.42-1.74%5,756
Nov 13, 202521.0222.0021.0221.8021.802.44%9,394
Nov 12, 202521.3021.5621.0021.2821.280.71%10,155
Nov 11, 202521.2321.2321.0121.1321.13-0.47%4,710
Nov 10, 202521.1521.3220.9021.2321.231.53%5,260
Nov 7, 202520.7921.1120.7920.9120.91-0.14%6,590
Nov 6, 202520.9921.0820.8020.9420.940.14%12,059
Nov 5, 202520.9921.1720.8020.9120.910.24%12,348
Nov 4, 202520.8721.0720.8020.8620.86-0.19%13,776
Nov 3, 202520.9421.1220.7520.9020.900.92%9,448
Oct 31, 202520.9021.0020.7120.7120.71-1.33%11,982
Oct 30, 202520.9121.3020.9020.9920.990.38%4,591
Oct 29, 202521.4521.4520.8520.9120.91-2.29%16,382
Oct 28, 202521.2421.4721.2121.4021.401.57%6,494
Oct 27, 202521.4821.4821.0621.0721.07-1.91%10,123
Oct 24, 202521.5821.5921.3521.4821.48-5,812
Oct 23, 202521.7321.7321.4821.4821.48-1.92%4,054
Oct 22, 202521.4821.9421.3021.9021.902.48%18,531
Oct 21, 202521.3121.4521.3021.3721.37-0.65%7,350
Oct 20, 202521.4621.7021.3621.5121.510.33%11,703
Oct 17, 202521.3021.8521.3021.4421.44-0.05%6,944
Oct 16, 202521.5321.7121.3021.4521.240.23%9,616
Oct 15, 202521.3221.4521.3221.4021.19-0.14%6,227
Oct 14, 202521.2821.6921.2821.4321.22-1.52%6,739
Oct 13, 202521.2521.8021.1621.7621.552.54%6,807
Oct 10, 202521.5322.3421.0021.2221.01-1.99%11,047
Oct 9, 202522.1022.1621.6321.6521.44-1.46%5,125
Oct 8, 202521.7522.0321.7521.9721.761.29%9,955
Oct 7, 202521.8622.0021.6421.6921.48-0.14%10,720
Oct 6, 202521.7522.4021.7021.7221.510.37%13,438
Oct 3, 202521.8822.0621.6021.6421.43-1.19%8,508
Oct 2, 202522.4822.4821.6521.9021.69-2.67%7,587
Oct 1, 202522.2822.8322.2822.5022.280.27%15,910
Sep 30, 202522.2522.4522.2522.4422.220.76%11,256
Sep 29, 202522.7522.7522.2722.2722.05-1.98%7,661
Sep 26, 202522.7322.9222.2822.7222.50-0.35%21,890
Sep 25, 202522.7123.0322.7122.8022.580.35%8,650
Sep 24, 202522.7422.7422.3922.7222.500.75%8,747
Sep 23, 202522.5522.7422.3122.5522.330.13%10,496
Sep 22, 202522.6122.9722.3022.5222.30-0.79%16,446
Sep 19, 202522.6522.8422.4022.7022.48-0.26%40,870
Sep 18, 202522.2722.9822.2522.7622.542.43%17,061
Sep 17, 202522.2222.6422.1422.2222.01-13,989
Sep 16, 202521.8222.2321.8222.2222.011.46%15,392
Sep 15, 202521.7922.0321.5021.9021.690.50%20,025
Sep 12, 202522.2322.4521.7521.7921.58-2.66%16,786
Sep 11, 202522.1022.4822.0722.3922.171.66%11,025
Sep 10, 202522.0722.2022.0222.0221.810.64%8,003
Sep 9, 202522.2722.2821.8121.8821.67-0.55%10,544
Sep 8, 202522.4622.6121.5422.0021.79-2.05%18,563
Sep 5, 202522.6922.6922.3922.4622.24-1.27%5,602
Sep 4, 202522.4122.8222.1622.7522.531.84%11,011
Sep 3, 202522.0822.6821.6522.3422.120.97%16,896
Sep 2, 202522.0122.1321.3222.1321.91-0.52%24,550
Aug 29, 202522.1822.2922.0622.2422.020.29%6,282
Aug 28, 202522.2022.3921.6922.1821.96-0.29%18,410
Aug 27, 202522.0722.3922.0722.2422.02-0.29%4,759
Aug 26, 202522.0722.5622.0722.3122.090.34%9,909
Aug 25, 202522.9522.9522.0922.2322.01-3.72%20,217
Aug 22, 202522.2623.1822.1623.0922.875.19%27,206
Aug 21, 202521.6122.2421.3721.9521.741.06%15,257
Aug 20, 202521.1521.9221.1021.7221.511.64%18,044
Aug 19, 202521.0021.3720.7821.3721.161.76%36,102
Aug 18, 202521.2121.4220.9521.0020.80-1.96%17,423
Aug 15, 202522.1022.1021.0021.4221.21-2.64%14,486
Aug 14, 202522.6822.6821.8322.0021.79-3.68%10,424
Aug 13, 202522.9723.0122.6222.8422.62-0.31%22,391
Aug 12, 202521.2322.9821.2322.9122.696.16%51,825
Aug 11, 202521.3421.7421.1221.5821.371.41%18,637
Aug 8, 202521.2221.3621.0221.2821.071.72%11,024
Aug 7, 202521.3021.3020.6220.9220.72-2.11%7,862
Aug 6, 202521.0921.4121.0521.3721.161.52%15,502
Aug 5, 202521.6221.6420.9921.0520.85-2.77%17,371
Aug 4, 202519.9821.7319.9821.6521.4410.01%35,550
Aug 1, 202520.1120.1119.6819.6819.49-2.28%19,877
Jul 31, 202520.2520.5320.0020.1419.95-0.30%19,379
Jul 30, 202520.5120.8520.0220.2020.00-1.70%25,411
Jul 29, 202520.6420.8520.5020.5520.350.20%24,707
Jul 28, 202520.5020.7920.5020.5120.31-0.53%16,930
Jul 25, 202520.6720.8220.1820.6220.42-0.24%23,143
Jul 24, 202520.8320.8620.6720.6720.47-1.52%8,248
Jul 23, 202521.1121.1120.7520.9920.790.19%11,735
Jul 22, 202520.9921.1820.7020.9520.751.55%16,365
Jul 21, 202520.6821.1820.5220.6320.430.59%21,546
Jul 18, 202521.7521.7520.4620.5120.31-6.05%21,026
Jul 17, 202521.9522.7621.6021.8321.410.14%24,390