5 DAY PERFORMANCE
+1.73%
1 MONTH PERFORMANCE
-4.67%
3 MONTH PERFORMANCE
-0.77%
6 MONTH PERFORMANCE
+4.04%
YEAR-TO-DATE PERFORMANCE
+2.79%
1 YEAR PERFORMANCE
+1.13%
RGC Resources, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/18/2025 | $20.33 | $20.81 (2.36%) | $20.81 | $20.33 | 2.87 K | |
| 06/17/2025 | $20.51 | $20.40 (-0.54%) | $20.67 | $20.19 | 17.22 K | $210.21 M |
| 06/16/2025 | $20.55 | $20.66 (0.54%) | $21.61 | $20.27 | 11.02 K | $212.89 M |
| 06/13/2025 | $20.38 | $20.27 (-0.54%) | $21.26 | $20.27 | 19.13 K | $208.87 M |
| 06/12/2025 | $20.67 | $20.67 (0%) | $20.67 | $20.51 | 3.80 K | $212.99 M |
| 06/11/2025 | $20.87 | $20.52 (-1.68%) | $20.90 | $20.50 | 9.34 K | $211.44 M |
| 06/10/2025 | $20.49 | $20.88 (1.9%) | $20.88 | $20.45 | 10.32 K | $215.15 M |
| 06/09/2025 | $20.77 | $20.30 (-2.26%) | $20.78 | $20.28 | 15.92 K | $209.18 M |
| 06/06/2025 | $20.71 | $20.70 (-0.05%) | $20.71 | $20.56 | 6.20 K | $213.30 M |
| 06/05/2025 | $20.47 | $20.50 (0.15%) | $20.50 | $20.16 | 11.63 K | $211.24 M |
| 06/04/2025 | $20.47 | $20.59 (0.59%) | $20.82 | $20.41 | 9.01 K | $212.16 M |
| 06/03/2025 | $20.92 | $20.72 (-0.96%) | $20.92 | $20.39 | 9.34 K | $213.50 M |
| 06/02/2025 | $20.65 | $20.46 (-0.92%) | $20.76 | $20.36 | 5.80 K | $210.82 M |
| 05/30/2025 | $20.88 | $20.55 (-1.58%) | $21.06 | $20.55 | 7.20 K | $211.75 M |
| 05/29/2025 | $20.61 | $20.95 (1.65%) | $20.95 | $20.60 | 3.41 K | $215.87 M |
| 05/28/2025 | $20.97 | $20.53 (-2.1%) | $21.36 | $20.53 | 6.60 K | $211.55 M |
| 05/27/2025 | $21.00 | $20.80 (-0.95%) | $21.09 | $20.76 | 12.44 K | $214.33 M |
| 05/23/2025 | $20.91 | $20.85 (-0.29%) | $21.28 | $20.81 | 9.15 K | $214.84 M |
| 05/22/2025 | $20.65 | $21.02 (1.79%) | $21.40 | $20.27 | 11.40 K | $216.59 M |
| 05/21/2025 | $21.02 | $21.00 (-0.1%) | $21.13 | $20.67 | 6.30 K | $216.39 M |
| 05/20/2025 | $21.68 | $21.29 (-1.8%) | $21.79 | $21.18 | 6.50 K | $219.38 M |
| 05/19/2025 | $21.81 | $21.88 (0.32%) | $21.95 | $21.16 | 13.91 K | $225.46 M |
| 05/16/2025 | $21.99 | $21.63 (-1.64%) | $22.26 | $21.60 | 16.13 K | $222.88 M |
| 05/15/2025 | $21.02 | $22.24 (5.8%) | $22.33 | $21.01 | 9.90 K | $229.17 M |
| 05/14/2025 | $20.96 | $20.96 (0%) | $21.30 | $20.65 | 13.54 K | $215.98 M |
| 05/13/2025 | $21.44 | $20.98 (-2.15%) | $21.44 | $20.66 | 9.30 K | $216.18 M |
| 05/12/2025 | $22.11 | $21.27 (-3.8%) | $22.14 | $21.27 | 11.60 K | $219.17 M |
| 05/09/2025 | $21.31 | $21.79 (2.25%) | $21.89 | $21.31 | 6.72 K | $224.53 M |
| 05/08/2025 | $20.98 | $21.56 (2.76%) | $21.71 | $20.98 | 10.02 K | $222.16 M |
| 05/07/2025 | $21.87 | $21.07 (-3.66%) | $21.87 | $21.07 | 6.90 K | $217.11 M |
| 05/06/2025 | $20.90 | $21.57 (3.21%) | $21.57 | $20.90 | 6.30 K | $222.26 M |
| 05/05/2025 | $21.25 | $21.00 (-1.18%) | $21.53 | $20.82 | 8.10 K | $216.39 M |
| 05/02/2025 | $21.10 | $21.70 (2.84%) | $21.87 | $20.51 | 11.10 K | $223.60 M |
| 05/01/2025 | $20.97 | $21.10 (0.62%) | $21.21 | $20.41 | 11.15 K | $217.42 M |
| 04/30/2025 | $21.03 | $20.97 (-0.29%) | $21.25 | $20.59 | 9.70 K | $216.08 M |
| 04/29/2025 | $20.29 | $21.28 (4.88%) | $21.28 | $20.29 | 7.40 K | $219.27 M |
| 04/28/2025 | $20.59 | $20.45 (-0.68%) | $20.59 | $20.15 | 8.83 K | $210.72 M |
| 04/25/2025 | $20.75 | $20.78 (0.14%) | $20.78 | $20.07 | 13.50 K | $214.12 M |
| 04/24/2025 | $20.80 | $20.80 (0%) | $20.89 | $20.74 | 6.14 K | $214.33 M |
| 04/23/2025 | $21.71 | $20.84 (-4.01%) | $21.71 | $20.73 | 20.20 K | $214.74 M |
| 04/22/2025 | $20.85 | $21.43 (2.78%) | $21.62 | $20.85 | 12.70 K | $220.82 M |
| 04/21/2025 | $20.76 | $20.85 (0.43%) | $21.31 | $20.73 | 12.70 K | $214.84 M |
| 04/17/2025 | $21.41 | $21.09 (-1.49%) | $21.64 | $21.07 | 14.90 K | $217.32 M |
| 04/16/2025 | $22.25 | $21.64 (-2.74%) | $22.25 | $21.64 | 10.00 K | $222.98 M |
| 04/15/2025 | $21.76 | $22.07 (1.42%) | $22.33 | $21.76 | 13.60 K | $227.41 M |
| 04/14/2025 | $22.07 | $21.75 (-1.45%) | $22.15 | $21.17 | 16.70 K | $224.12 M |
| 04/11/2025 | $22.10 | $22.10 (0%) | $22.28 | $21.83 | 10.10 K | $227.72 M |
| 04/10/2025 | $22.08 | $21.84 (-1.09%) | $22.50 | $21.80 | 9.51 K | $225.04 M |
| 04/09/2025 | $21.99 | $22.45 (2.09%) | $23.00 | $21.51 | 31.80 K | $231.33 M |
| 04/08/2025 | $22.40 | $21.89 (-2.28%) | $22.40 | $21.18 | 16.89 K | $225.56 M |
| 04/07/2025 | $20.93 | $22.10 (5.59%) | $22.42 | $20.93 | 15.60 K | $227.72 M |
| 04/04/2025 | $20.75 | $21.33 (2.8%) | $21.33 | $20.40 | 20.45 K | $219.79 M |
| 04/03/2025 | $21.18 | $20.85 (-1.56%) | $21.20 | $20.65 | 14.95 K | $214.84 M |
| 04/02/2025 | $20.80 | $21.48 (3.27%) | $21.48 | $20.54 | 12.01 K | $221.33 M |
| 04/01/2025 | $20.59 | $21.01 (2.04%) | $21.50 | $20.59 | 20.82 K | $216.49 M |
| 03/31/2025 | $20.94 | $20.87 (-0.33%) | $21.23 | $20.76 | 11.80 K | $215.05 M |
| 03/28/2025 | $21.00 | $20.63 (-1.76%) | $21.17 | $20.52 | 7.60 K | $212.58 M |
| 03/27/2025 | $20.91 | $21.00 (0.43%) | $21.00 | $20.58 | 10.15 K | $216.39 M |
| 03/26/2025 | $21.55 | $20.80 (-3.48%) | $21.55 | $20.53 | 7.50 K | $214.33 M |
| 03/25/2025 | $20.75 | $20.30 (-2.17%) | $20.75 | $20.21 | 6.67 K | $209.18 M |
| 03/24/2025 | $21.58 | $20.90 (-3.15%) | $21.77 | $20.39 | 25.80 K | $215.36 M |
| 03/21/2025 | $20.49 | $21.45 (4.69%) | $21.93 | $20.25 | 49.90 K | $221.03 M |
| 03/20/2025 | $21.04 | $20.68 (-1.71%) | $21.05 | $20.27 | 7.60 K | $213.09 M |
| 03/19/2025 | $20.80 | $20.69 (-0.53%) | $21.01 | $20.30 | 14.82 K | $213.19 M |
| 03/18/2025 | $20.50 | $20.78 (1.37%) | $21.06 | $20.29 | 9.85 K | $214.12 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
