-
5 DAY PERFORMANCE
+4.13% -
1 MONTH PERFORMANCE
+5.64% -
3 MONTH PERFORMANCE
+10.90% -
6 MONTH PERFORMANCE
+12.06% -
YEAR-TO-DATE PERFORMANCE
+11.50% -
1 YEAR PERFORMANCE
+31.10%
RGC Resources, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $21.64 | $22.67 (4.76%) | $22.74 | $21.64 | 11,700 | $230.98 M |
| 09/26/2024 | $21.67 | $21.35 (-1.48%) | $21.93 | $21.13 | 7,800 | $217.53 M |
| 09/25/2024 | $21.28 | $21.45 (0.8%) | $21.46 | $21.08 | 8,200 | $218.55 M |
| 09/24/2024 | $21.81 | $21.78 (-0.14%) | $21.85 | $21.30 | 4,708 | $221.91 M |
| 09/23/2024 | $22.11 | $21.75 (-1.63%) | $22.28 | $21.20 | 10,711 | $221.60 M |
| 09/20/2024 | $21.67 | $22.03 (1.66%) | $22.07 | $21.56 | 42,300 | $224.45 M |
| 09/19/2024 | $22.15 | $22.13 (-0.09%) | $22.25 | $21.71 | 9,000 | $225.47 M |
| 09/18/2024 | $21.73 | $21.63 (-0.46%) | $22.37 | $21.60 | 12,600 | $220.38 M |
| 09/17/2024 | $22.00 | $21.89 (-0.5%) | $22.30 | $21.78 | 16,706 | $223.03 M |
| 09/16/2024 | $21.68 | $21.78 (0.46%) | $22.01 | $21.50 | 7,002 | $221.91 M |
| 09/13/2024 | $20.96 | $21.61 (3.1%) | $21.69 | $20.96 | 7,603 | $220.18 M |
| 09/12/2024 | $20.40 | $20.76 (1.76%) | $20.76 | $19.80 | 7,133 | $211.52 M |
| 09/11/2024 | $20.60 | $19.88 (-3.5%) | $20.60 | $19.81 | 5,400 | $202.55 M |
| 09/10/2024 | $19.70 | $20.11 (2.08%) | $20.11 | $19.70 | 6,100 | $204.89 M |
| 09/09/2024 | $19.50 | $19.64 (0.72%) | $19.73 | $19.40 | 9,722 | $200.10 M |
| 09/06/2024 | $19.71 | $19.30 (-2.08%) | $19.75 | $19.30 | 10,229 | $196.64 M |
| 09/05/2024 | $19.76 | $19.43 (-1.67%) | $19.96 | $19.36 | 9,400 | $197.96 M |
| 09/04/2024 | $20.15 | $20.01 (-0.69%) | $20.15 | $19.83 | 4,000 | $203.87 M |
| 09/03/2024 | $21.03 | $20.09 (-4.47%) | $21.03 | $20.09 | 11,300 | $204.69 M |
| 08/30/2024 | $21.34 | $21.25 (-0.42%) | $21.34 | $20.64 | 3,430 | $216.51 M |
| 08/29/2024 | $21.15 | $21.47 (1.51%) | $21.47 | $21.15 | 5,000 | $218.75 M |
| 08/28/2024 | $20.80 | $20.53 (-1.3%) | $21.28 | $20.53 | 6,020 | $209.17 M |
| 08/27/2024 | $20.77 | $20.71 (-0.29%) | $20.84 | $20.68 | 2,900 | $211.01 M |
| 08/26/2024 | $21.30 | $20.91 (-1.83%) | $21.42 | $20.91 | 4,800 | $213.04 M |
| 08/23/2024 | $20.72 | $21.06 (1.64%) | $21.06 | $20.72 | 8,213 | $214.57 M |
| 08/22/2024 | $19.77 | $19.93 (0.81%) | $19.98 | $19.77 | 4,122 | $203.06 M |
| 08/21/2024 | $19.93 | $20.12 (0.95%) | $20.26 | $19.64 | 4,843 | $204.99 M |
| 08/20/2024 | $20.72 | $20.11 (-2.94%) | $20.72 | $20.03 | 5,100 | $204.89 M |
| 08/19/2024 | $20.89 | $20.58 (-1.48%) | $20.89 | $20.39 | 6,700 | $209.68 M |
| 08/16/2024 | $20.46 | $20.54 (0.39%) | $20.67 | $20.46 | 5,038 | $209.27 M |
| 08/15/2024 | $20.24 | $20.49 (1.24%) | $20.70 | $20.11 | 6,200 | $208.76 M |
| 08/14/2024 | $19.80 | $19.76 (-0.2%) | $19.80 | $19.68 | 7,418 | $201.33 M |
| 08/13/2024 | $19.77 | $19.84 (0.35%) | $19.90 | $19.75 | 11,700 | $202.14 M |
| 08/12/2024 | $20.24 | $19.78 (-2.27%) | $20.48 | $19.75 | 10,203 | $201.53 M |
| 08/09/2024 | $19.90 | $19.83 (-0.35%) | $19.90 | $19.75 | 7,233 | $202.04 M |
| 08/08/2024 | $19.52 | $19.67 (0.77%) | $20.58 | $19.50 | 25,205 | $200.41 M |
| 08/07/2024 | $19.77 | $19.40 (-1.87%) | $19.78 | $19.40 | 27,104 | $197.66 M |
| 08/06/2024 | $19.50 | $19.75 (1.28%) | $19.85 | $19.35 | 17,600 | $201.22 M |
| 08/05/2024 | $20.00 | $19.20 (-4%) | $20.74 | $19.05 | 23,302 | $195.62 M |
| 08/02/2024 | $20.83 | $20.78 (-0.24%) | $21.97 | $20.72 | 13,500 | $211.72 M |
| 08/01/2024 | $22.66 | $21.54 (-4.94%) | $22.89 | $21.54 | 17,138 | $219.07 M |
| 07/31/2024 | $22.00 | $22.51 (2.32%) | $22.91 | $21.80 | 17,921 | $228.94 M |
| 07/30/2024 | $21.72 | $21.95 (1.06%) | $21.95 | $21.55 | 8,747 | $223.24 M |
| 07/29/2024 | $22.08 | $21.55 (-2.4%) | $22.08 | $21.07 | 11,100 | $219.18 M |
| 07/26/2024 | $22.12 | $22.09 (-0.14%) | $22.30 | $21.92 | 20,600 | $224.67 M |
| 07/25/2024 | $21.87 | $22.04 (0.78%) | $22.50 | $21.51 | 23,100 | $224.16 M |
| 07/24/2024 | $22.92 | $21.68 (-5.41%) | $23.70 | $21.67 | 27,938 | $220.50 M |
| 07/23/2024 | $22.39 | $22.92 (2.37%) | $22.93 | $22.09 | 19,540 | $233.11 M |
| 07/22/2024 | $22.02 | $22.07 (0.23%) | $22.22 | $21.56 | 10,389 | $224.47 M |
| 07/19/2024 | $21.52 | $21.79 (1.25%) | $21.95 | $21.52 | 13,057 | $221.62 M |
| 07/18/2024 | $21.99 | $21.50 (-2.23%) | $22.09 | $21.50 | 18,619 | $218.67 M |
| 07/17/2024 | $22.21 | $22.04 (-0.77%) | $22.55 | $22.00 | 30,313 | $224.16 M |
| 07/16/2024 | $22.30 | $22.77 (2.11%) | $22.95 | $21.77 | 34,433 | $231.58 M |
| 07/15/2024 | $21.54 | $22.00 (2.14%) | $22.76 | $21.00 | 35,500 | $223.75 M |
| 07/12/2024 | $21.29 | $21.38 (0.42%) | $21.71 | $21.29 | 19,970 | $217.45 M |
| 07/11/2024 | $20.14 | $21.17 (5.11%) | $21.40 | $20.14 | 39,675 | $215.31 M |
| 07/10/2024 | $19.59 | $19.87 (1.43%) | $19.87 | $19.42 | 11,304 | $202.09 M |
| 07/09/2024 | $19.51 | $19.42 (-0.46%) | $19.70 | $19.25 | 13,433 | $197.51 M |
| 07/08/2024 | $19.57 | $19.50 (-0.36%) | $19.74 | $19.43 | 12,345 | $198.33 M |
| 07/05/2024 | $19.54 | $19.33 (-1.07%) | $19.66 | $19.31 | 23,476 | $196.60 M |
| 07/03/2024 | $19.48 | $19.55 (0.36%) | $19.75 | $19.35 | 14,323 | $198.84 M |
| 07/02/2024 | $19.78 | $19.26 (-2.63%) | $19.88 | $19.25 | 15,660 | $195.89 M |
| 07/01/2024 | $20.41 | $19.87 (-2.65%) | $20.41 | $19.81 | 11,293 | $202.09 M |