5 DAY PERFORMANCE
-2.78%
1 MONTH PERFORMANCE
-4.43%
3 MONTH PERFORMANCE
-7.85%
6 MONTH PERFORMANCE
+2.89%
YEAR-TO-DATE PERFORMANCE
-0.20%
1 YEAR PERFORMANCE
-5.10%
RGC Resources, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $19.54 | $20.26 (3.68%) | $20.43 | $19.54 | 62,799 | $225.66 M |
| 12/19/2024 | $20.10 | $19.66 (-2.19%) | $20.10 | $19.39 | 22,900 | $218.98 M |
| 12/18/2024 | $20.97 | $19.82 (-5.48%) | $21.00 | $19.82 | 19,246 | $220.76 M |
| 12/17/2024 | $20.99 | $20.88 (-0.52%) | $21.16 | $20.88 | 8,000 | $232.57 M |
| 12/16/2024 | $20.43 | $21.04 (2.99%) | $21.23 | $20.43 | 8,400 | $234.35 M |
| 12/13/2024 | $20.15 | $20.55 (1.99%) | $20.55 | $20.15 | 6,306 | $208.64 M |
| 12/12/2024 | $20.49 | $20.25 (-1.17%) | $20.62 | $20.14 | 6,000 | $206.32 M |
| 12/11/2024 | $21.15 | $20.40 (-3.55%) | $21.15 | $20.40 | 24,700 | $207.85 M |
| 12/10/2024 | $20.40 | $20.95 (2.7%) | $21.04 | $20.19 | 8,749 | $213.45 M |
| 12/09/2024 | $20.60 | $20.37 (-1.12%) | $21.22 | $20.35 | 9,041 | $207.54 M |
| 12/06/2024 | $20.43 | $20.60 (0.83%) | $20.77 | $20.26 | 7,300 | $209.88 M |
| 12/05/2024 | $20.10 | $20.43 (1.64%) | $20.87 | $20.10 | 11,244 | $208.15 M |
| 12/04/2024 | $20.88 | $20.54 (-1.63%) | $20.94 | $20.20 | 7,912 | $209.27 M |
| 12/03/2024 | $21.40 | $20.60 (-3.74%) | $21.50 | $20.45 | 9,936 | $209.15 M |
| 12/02/2024 | $20.95 | $21.38 (2.05%) | $21.50 | $20.95 | 18,400 | $217.07 M |
| 11/29/2024 | $20.91 | $20.80 (-0.53%) | $21.10 | $20.65 | 3,911 | $211.92 M |
| 11/27/2024 | $20.54 | $20.90 (1.75%) | $21.48 | $20.54 | 7,100 | $212.94 M |
| 11/26/2024 | $21.33 | $20.67 (-3.09%) | $21.33 | $20.61 | 8,600 | $210.60 M |
| 11/25/2024 | $21.36 | $21.40 (0.19%) | $21.65 | $21.32 | 11,600 | $218.04 M |
| 11/22/2024 | $21.27 | $21.24 (-0.14%) | $21.71 | $21.24 | 8,813 | $216.41 M |
| 11/21/2024 | $20.27 | $21.37 (5.43%) | $21.37 | $20.26 | 9,116 | $217.73 M |
| 11/20/2024 | $20.21 | $20.22 (0.05%) | $20.68 | $20.21 | 10,329 | $206.01 M |
| 11/19/2024 | $20.27 | $20.35 (0.39%) | $20.35 | $19.79 | 7,812 | $207.34 M |
| 11/18/2024 | $20.90 | $20.51 (-1.87%) | $21.06 | $20.49 | 10,247 | $208.97 M |
| 11/15/2024 | $21.10 | $20.92 (-0.85%) | $21.30 | $20.30 | 12,324 | $213.15 M |
| 11/14/2024 | $21.00 | $20.75 (-1.19%) | $21.20 | $20.66 | 9,943 | $211.41 M |
| 11/13/2024 | $22.09 | $21.09 (-4.53%) | $22.09 | $21.09 | 12,410 | $214.88 M |
| 11/12/2024 | $22.54 | $21.68 (-3.82%) | $22.54 | $21.61 | 12,047 | $220.89 M |
| 11/11/2024 | $22.49 | $22.22 (-1.2%) | $22.49 | $21.72 | 20,332 | $226.39 M |
| 11/08/2024 | $22.30 | $22.33 (0.13%) | $22.76 | $22.20 | 7,500 | $227.51 M |
| 11/07/2024 | $23.59 | $22.30 (-5.47%) | $23.59 | $22.03 | 19,807 | $227.21 M |
| 11/06/2024 | $21.70 | $23.49 (8.25%) | $24.20 | $21.26 | 31,600 | $239.33 M |
| 11/05/2024 | $20.36 | $20.78 (2.06%) | $20.78 | $20.34 | 8,000 | $211.72 M |
| 11/04/2024 | $20.00 | $20.40 (2%) | $20.50 | $20.00 | 9,300 | $207.85 M |
| 11/01/2024 | $20.63 | $20.34 (-1.41%) | $20.78 | $20.31 | 9,000 | $207.24 M |
| 10/31/2024 | $20.75 | $20.47 (-1.35%) | $20.89 | $20.30 | 9,320 | $208.56 M |
| 10/30/2024 | $20.30 | $20.60 (1.48%) | $20.70 | $20.25 | 10,018 | $209.88 M |
| 10/29/2024 | $20.15 | $20.26 (0.55%) | $20.26 | $19.86 | 11,411 | $206.42 M |
| 10/28/2024 | $20.57 | $20.35 (-1.07%) | $20.57 | $20.17 | 6,732 | $207.34 M |
| 10/25/2024 | $20.67 | $20.25 (-2.03%) | $20.74 | $20.21 | 4,246 | $206.32 M |
| 10/24/2024 | $20.69 | $20.68 (-0.05%) | $20.89 | $20.49 | 6,000 | $210.70 M |
| 10/23/2024 | $20.11 | $20.58 (2.34%) | $20.58 | $20.11 | 6,816 | $209.68 M |
| 10/22/2024 | $19.80 | $20.24 (2.22%) | $20.36 | $19.80 | 5,808 | $206.22 M |
| 10/21/2024 | $20.77 | $19.82 (-4.57%) | $20.77 | $19.82 | 8,400 | $201.94 M |
| 10/18/2024 | $21.30 | $21.05 (-1.17%) | $21.41 | $21.01 | 5,400 | $214.47 M |
| 10/17/2024 | $21.70 | $21.31 (-1.8%) | $21.78 | $20.95 | 4,642 | $217.12 M |
| 10/16/2024 | $20.95 | $21.54 (2.82%) | $21.54 | $20.83 | 10,200 | $219.46 M |
| 10/15/2024 | $21.06 | $21.07 (0.05%) | $21.50 | $20.93 | 7,100 | $214.67 M |
| 10/14/2024 | $21.09 | $20.97 (-0.57%) | $21.18 | $20.97 | 1,937 | $213.65 M |
| 10/11/2024 | $20.49 | $21.02 (2.59%) | $21.02 | $20.24 | 6,100 | $214.16 M |
| 10/10/2024 | $20.14 | $20.19 (0.25%) | $20.41 | $20.10 | 8,914 | $205.71 M |
| 10/09/2024 | $20.65 | $20.61 (-0.19%) | $21.04 | $20.41 | 8,834 | $209.99 M |
| 10/08/2024 | $20.61 | $20.57 (-0.19%) | $20.71 | $20.57 | 2,900 | $209.58 M |
| 10/07/2024 | $20.73 | $20.68 (-0.24%) | $20.90 | $20.68 | 3,300 | $210.70 M |
| 10/04/2024 | $20.81 | $21.03 (1.06%) | $21.20 | $20.81 | 4,200 | $214.27 M |
| 10/03/2024 | $20.75 | $20.43 (-1.54%) | $20.95 | $20.43 | 6,300 | $208.15 M |
| 10/02/2024 | $21.24 | $20.89 (-1.65%) | $21.38 | $20.89 | 5,900 | $212.84 M |
| 10/01/2024 | $21.92 | $21.29 (-2.87%) | $22.43 | $21.28 | 8,526 | $216.92 M |
| 09/30/2024 | $22.42 | $22.57 (0.67%) | $22.57 | $22.39 | 4,200 | $229.96 M |
| 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 |