5 DAY PERFORMANCE
+0.05%
1 MONTH PERFORMANCE
-2.58%
3 MONTH PERFORMANCE
+1.20%
6 MONTH PERFORMANCE
+2.97%
YEAR-TO-DATE PERFORMANCE
-0.66%
1 YEAR PERFORMANCE
+0.09%
RGC Resources, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $21.16 | $20.98 (-0.85%) | $21.16 | $20.53 | 598 | |
| 01/28/2026 | $20.99 | $20.62 (-1.76%) | $21.03 | $20.55 | 11.10 K | $213.08 M |
| 01/27/2026 | $21.02 | $21.02 (0%) | $21.24 | $21.00 | 7.12 K | $217.21 M |
| 01/26/2026 | $20.74 | $21.21 (2.27%) | $21.34 | $20.74 | 6.80 K | $219.17 M |
| 01/23/2026 | $21.43 | $21.15 (-1.31%) | $21.65 | $21.06 | 7.33 K | $218.55 M |
| 01/22/2026 | $21.99 | $21.53 (-2.09%) | $21.99 | $21.34 | 9.50 K | $222.48 M |
| 01/21/2026 | $21.31 | $21.96 (3.05%) | $21.98 | $21.23 | 13.50 K | $226.92 M |
| 01/20/2026 | $21.46 | $21.22 (-1.12%) | $21.47 | $21.10 | 13.20 K | $219.28 M |
| 01/16/2026 | $21.91 | $21.62 (-1.32%) | $21.93 | $21.51 | 12.32 K | $223.41 M |
| 01/15/2026 | $21.47 | $22.17 (3.26%) | $22.34 | $21.30 | 20.22 K | $229.09 M |
| 01/14/2026 | $20.89 | $21.35 (2.2%) | $21.36 | $20.80 | 10.00 K | $220.62 M |
| 01/13/2026 | $20.92 | $20.81 (-0.53%) | $21.12 | $20.79 | 11.83 K | $215.04 M |
| 01/12/2026 | $20.84 | $20.80 (-0.19%) | $20.96 | $20.72 | 11.23 K | $214.94 M |
| 01/09/2026 | $20.87 | $20.71 (-0.77%) | $21.04 | $20.66 | 13.60 K | $214.01 M |
| 01/08/2026 | $20.71 | $20.80 (0.43%) | $21.31 | $20.71 | 12.00 K | $214.94 M |
| 01/07/2026 | $21.28 | $20.85 (-2.02%) | $21.38 | $20.73 | 22.70 K | $215.45 M |
| 01/06/2026 | $21.06 | $21.09 (0.14%) | $21.19 | $20.96 | 15.20 K | $217.93 M |
| 01/05/2026 | $21.27 | $21.14 (-0.61%) | $21.35 | $21.11 | 10.90 K | $218.45 M |
| 01/02/2026 | $21.28 | $21.40 (0.56%) | $21.42 | $21.06 | 10.00 K | $221.14 M |
| 12/31/2025 | $21.50 | $21.30 (-0.93%) | $21.50 | $21.08 | 5.72 K | $220.10 M |
| 12/30/2025 | $21.64 | $21.41 (-1.06%) | $21.67 | $21.41 | 11.30 K | $221.24 M |
| 12/29/2025 | $22.10 | $21.72 (-1.72%) | $22.49 | $21.60 | 14.40 K | $224.44 M |
| 12/26/2025 | $22.03 | $21.83 (-0.91%) | $22.28 | $21.73 | 6.70 K | $225.58 M |
| 12/24/2025 | $22.48 | $22.10 (-1.69%) | $22.48 | $22.05 | 5.10 K | $228.37 M |
| 12/23/2025 | $22.38 | $22.13 (-1.12%) | $22.64 | $22.12 | 6.71 K | $228.68 M |
| 12/22/2025 | $23.05 | $22.58 (-2.04%) | $23.28 | $22.54 | 14.52 K | $233.33 M |
| 12/19/2025 | $23.65 | $23.06 (-2.49%) | $23.65 | $23.06 | 39.30 K | $238.29 M |
| 12/18/2025 | $22.49 | $23.65 (5.16%) | $23.77 | $22.49 | 19.33 K | $244.39 M |
| 12/17/2025 | $23.01 | $23.01 (0%) | $23.04 | $22.52 | 10.20 K | $237.77 M |
| 12/16/2025 | $23.17 | $23.05 (-0.52%) | $23.59 | $22.90 | 14.45 K | $238.19 M |
| 12/15/2025 | $22.48 | $23.05 (2.54%) | $23.18 | $22.44 | 15.90 K | $238.19 M |
| 12/12/2025 | $22.50 | $22.69 (0.84%) | $22.97 | $22.10 | 12.80 K | $234.47 M |
| 12/11/2025 | $22.36 | $22.32 (-0.18%) | $22.98 | $22.05 | 7.03 K | $230.64 M |
| 12/10/2025 | $22.17 | $22.41 (1.08%) | $22.91 | $22.04 | 17.02 K | $231.57 M |
| 12/09/2025 | $21.86 | $22.06 (0.91%) | $22.37 | $21.86 | 5.13 K | $227.96 M |
| 12/08/2025 | $22.15 | $21.94 (-0.95%) | $22.42 | $21.94 | 12.03 K | $226.72 M |
| 12/05/2025 | $22.08 | $22.03 (-0.23%) | $22.08 | $21.96 | 4.52 K | $227.65 M |
| 12/04/2025 | $22.18 | $22.12 (-0.27%) | $22.31 | $22.12 | 5.11 K | $228.58 M |
| 12/03/2025 | $22.11 | $22.55 (1.99%) | $22.55 | $22.07 | 10.42 K | $233.02 M |
| 12/02/2025 | $22.36 | $22.04 (-1.43%) | $22.36 | $21.99 | 5.10 K | $227.75 M |
| 12/01/2025 | $22.35 | $22.27 (-0.36%) | $22.45 | $21.98 | 7.00 K | $230.13 M |
| 11/28/2025 | $22.20 | $22.56 (1.62%) | $22.60 | $22.20 | 5.90 K | $233.12 M |
| 11/26/2025 | $22.12 | $22.32 (0.9%) | $22.59 | $22.00 | 16.60 K | $230.64 M |
| 11/25/2025 | $22.76 | $22.44 (-1.41%) | $22.83 | $22.00 | 15.00 K | $231.88 M |
| 11/24/2025 | $21.66 | $22.50 (3.88%) | $22.73 | $21.66 | 10.50 K | $232.50 M |
| 11/21/2025 | $20.88 | $22.45 (7.52%) | $22.45 | $20.88 | 16.84 K | $231.99 M |
| 11/20/2025 | $21.29 | $20.97 (-1.5%) | $21.48 | $20.97 | 5.60 K | $216.69 M |
| 11/19/2025 | $21.30 | $21.08 (-1.03%) | $21.51 | $21.00 | 16.90 K | $217.83 M |
| 11/18/2025 | $21.56 | $21.81 (1.16%) | $22.07 | $21.56 | 7.95 K | $225.37 M |
| 11/17/2025 | $21.34 | $21.18 (-0.75%) | $21.51 | $21.02 | 6.03 K | $218.86 M |
| 11/14/2025 | $21.58 | $21.42 (-0.74%) | $21.70 | $21.02 | 5.80 K | $221.04 M |
| 11/13/2025 | $21.02 | $21.80 (3.71%) | $22.00 | $21.02 | 9.40 K | $224.96 M |
| 11/12/2025 | $21.30 | $21.28 (-0.09%) | $21.56 | $21.00 | 10.16 K | $219.59 M |
| 11/11/2025 | $21.23 | $21.13 (-0.47%) | $21.23 | $21.01 | 4.71 K | $218.05 M |
| 11/10/2025 | $21.15 | $21.23 (0.38%) | $21.32 | $20.90 | 5.30 K | $219.08 M |
| 11/07/2025 | $20.79 | $20.91 (0.58%) | $21.11 | $20.79 | 6.60 K | $215.78 M |
| 11/06/2025 | $20.99 | $20.94 (-0.24%) | $21.08 | $20.80 | 12.10 K | $216.08 M |
| 11/05/2025 | $20.99 | $20.91 (-0.38%) | $21.17 | $20.80 | 12.35 K | $215.78 M |
| 11/04/2025 | $20.87 | $20.86 (-0.05%) | $21.07 | $20.80 | 13.80 K | $215.26 M |
| 11/03/2025 | $20.94 | $20.90 (-0.19%) | $21.12 | $20.75 | 9.45 K | $215.67 M |
| 10/31/2025 | $20.90 | $20.71 (-0.91%) | $21.00 | $20.71 | 12.00 K | $213.71 M |
| 10/30/2025 | $20.91 | $20.99 (0.38%) | $21.30 | $20.90 | 4.60 K | $216.60 M |
| 10/29/2025 | $21.45 | $20.91 (-2.52%) | $21.45 | $20.85 | 16.40 K | $215.78 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.
