U.S. markets closed

RGC Resources, Inc. (RGCO)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
20.51+0.29 (+1.43%)
Al cierre: 04:00PM EDT
20.51 0.00 (0.00%)
Fuera de horario: 04:20PM EDT
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 abr 202420.2020.5320.2020.5120.515,800
25 abr 202420.2820.4620.2120.2220.2212,100
24 abr 202419.9020.2919.8420.2620.2611,000
23 abr 202419.4019.9819.4019.9819.9815,000
22 abr 202419.1519.5819.1519.4019.409,900
19 abr 202418.8319.5518.8319.2319.2312,100
18 abr 202419.1519.3318.6218.9018.9017,700
17 abr 202419.1719.3719.0019.2719.274,900
16 abr 202419.2419.6319.0019.1719.175,300
15 abr 202419.7520.1819.2019.7519.7522,600
15 abr 20240.2 Dividendo
12 abr 202419.7820.4519.6119.9419.7410,400
11 abr 202419.6720.3419.2120.1519.958,700
10 abr 202419.8820.0019.3319.8019.6018,400
09 abr 202420.6420.6420.0520.1319.9313,400
08 abr 202421.4921.4920.1720.3720.1722,800
05 abr 202421.5421.5421.2921.2921.0813,800
04 abr 202421.3021.6221.1821.5121.2919,600
03 abr 202420.2021.0920.2020.9020.6915,300
02 abr 202420.3420.4220.1520.3220.1210,500
01 abr 202420.0620.4419.7320.3220.1232,300
28 mar 202419.4620.2419.4620.2420.0410,800
27 mar 202418.4119.5418.4019.4019.2112,600
26 mar 202419.9119.9118.3818.4018.2221,900
25 mar 202420.1020.2619.5519.6119.414,800
22 mar 202419.6119.7519.2619.7519.556,400
21 mar 202419.8819.8919.5919.8019.6013,800
20 mar 202421.1121.1119.6320.1119.9117,200
19 mar 202420.9921.3720.7121.1120.9015,600
18 mar 202421.4121.4819.0120.8620.6521,300
15 mar 202419.8121.3819.8121.3421.1374,500
14 mar 202420.0120.3919.8020.3420.1424,000
13 mar 202421.0021.0020.2520.3420.1415,900
12 mar 202420.3020.7920.3020.6320.4213,300
11 mar 202420.5321.0220.2620.3120.118,400
08 mar 202419.5521.0519.5520.3420.1433,300
07 mar 202418.5619.9818.5619.5519.359,100
06 mar 202418.9319.7518.9319.4919.298,600
05 mar 202418.9319.1818.9319.1718.984,600
04 mar 202418.6919.2518.6919.0018.819,500
01 mar 202419.0519.0518.7418.9118.724,500
29 feb 202419.2419.2418.7618.7618.578,500
28 feb 202418.6519.0618.6518.8318.646,700
27 feb 202418.6818.9818.6118.8018.618,500
26 feb 202418.6718.6818.5418.6818.493,300
23 feb 202418.6919.2518.6018.6218.437,000
22 feb 202418.8319.3018.2918.7018.5120,200
21 feb 202419.0019.0018.8318.8318.648,700
20 feb 202419.0919.4518.6318.8518.6646,900
16 feb 202419.4319.4919.2519.2519.067,100
15 feb 202419.1819.6019.0619.5019.3014,100
14 feb 202418.4018.8518.2518.8518.6615,100
13 feb 202419.4719.4918.3218.3718.1936,800
12 feb 202419.1819.9619.1819.8819.6811,000
09 feb 202418.6819.4918.5619.3519.169,100
08 feb 202418.3518.8018.3518.7418.5510,900
07 feb 202418.1818.5018.0218.1517.9727,400
06 feb 202418.0918.6717.9018.2718.0910,500
05 feb 202418.6818.7018.0818.0817.9023,200
02 feb 202419.1719.6518.8718.9118.7217,100
01 feb 202419.2719.4319.0919.1818.997,800
31 ene 202419.4719.8019.0419.1118.9221,600
30 ene 202419.4119.6819.0319.4719.278,600
29 ene 202419.0219.3819.0119.3819.194,700
26 ene 202419.2719.2719.0119.1518.9610,200
25 ene 202419.2619.4019.0319.0318.848,400
24 ene 202419.6819.9518.9219.1018.9113,700
23 ene 202419.2419.5919.1519.4619.2620,200
22 ene 202419.1319.2619.0019.0318.8410,600
19 ene 202418.9619.0418.9619.0118.825,400
18 ene 202418.6819.0918.6118.9118.728,900
17 ene 202418.9519.5018.5318.7218.5316,900
16 ene 202419.1219.4418.9518.9518.768,200
16 ene 20240.2 Dividendo
12 ene 202419.5619.6019.2219.3618.9726,200
11 ene 202419.2719.3619.0719.2318.8418,700
10 ene 202419.3019.7319.1319.4819.0916,800
09 ene 202419.2119.5318.9719.2318.8416,800
08 ene 202419.0419.4118.8819.2918.9026,700
05 ene 202418.9719.3518.6119.0218.6323,000
04 ene 202419.2219.6018.9419.0518.6635,600
03 ene 202420.1920.6719.3319.3919.00120,100
02 ene 202420.1520.7120.0420.1919.7824,700
29 dic 202320.5920.5920.3220.3419.9312,200
28 dic 202320.7321.0820.5520.7020.2821,700
27 dic 202321.4521.4521.0021.1520.7211,900
26 dic 202321.4821.4821.0021.3220.8910,400
22 dic 202321.3121.6721.0321.3920.9630,700
21 dic 202321.5321.6321.2021.3420.9117,700
20 dic 202321.2321.8621.2321.3420.9135,200
19 dic 202321.3621.8621.2321.4521.0215,300
18 dic 202321.5321.5320.9321.2420.8117,000
15 dic 202321.7821.7820.8421.5721.1345,100
14 dic 202321.7621.8921.1621.6921.2516,700
13 dic 202320.5621.7220.3521.5021.0658,400
12 dic 202319.8920.7919.8920.4320.0222,100
11 dic 202320.3920.4119.7520.3719.9620,900
08 dic 202320.5920.9520.4320.5420.1217,800
07 dic 202320.5720.9620.1620.7420.3222,800
06 dic 202319.3720.5519.3220.4520.0433,500
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...