5 DAY PERFORMANCE
-1.81%
1 MONTH PERFORMANCE
+3.49%
3 MONTH PERFORMANCE
-3.65%
6 MONTH PERFORMANCE
+4.54%
YEAR-TO-DATE PERFORMANCE
+7.88%
1 YEAR PERFORMANCE
+5.05%
RGC Resources, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/28/2025 | $21.24 | $21.40 (0.75%) | $21.47 | $21.21 | 6.50 K | $220.83 M |
| 10/27/2025 | $21.48 | $21.07 (-1.91%) | $21.48 | $21.06 | 10.12 K | $217.43 M |
| 10/24/2025 | $21.58 | $21.48 (-0.46%) | $21.58 | $21.35 | 5.81 K | $221.66 M |
| 10/23/2025 | $21.73 | $21.48 (-1.15%) | $21.73 | $21.48 | 4.10 K | $221.66 M |
| 10/22/2025 | $21.48 | $21.90 (1.96%) | $21.94 | $21.30 | 18.53 K | $225.99 M |
| 10/21/2025 | $21.31 | $21.37 (0.28%) | $21.45 | $21.30 | 7.40 K | $220.52 M |
| 10/20/2025 | $21.46 | $21.51 (0.23%) | $21.70 | $21.36 | 11.70 K | $221.97 M |
| 10/17/2025 | $21.30 | $21.44 (0.66%) | $21.85 | $21.30 | 6.94 K | $221.24 M |
| 10/16/2025 | $21.53 | $21.45 (-0.37%) | $21.71 | $21.30 | 9.62 K | $221.35 M |
| 10/15/2025 | $21.32 | $21.40 (0.38%) | $21.45 | $21.32 | 6.23 K | $220.83 M |
| 10/14/2025 | $21.28 | $21.43 (0.7%) | $21.69 | $21.28 | 6.74 K | $221.14 M |
| 10/13/2025 | $21.25 | $21.76 (2.4%) | $21.80 | $21.16 | 6.81 K | $224.55 M |
| 10/10/2025 | $21.53 | $21.22 (-1.44%) | $22.34 | $21.00 | 11.05 K | $218.97 M |
| 10/09/2025 | $22.10 | $21.65 (-2.04%) | $22.16 | $21.63 | 5.13 K | $223.41 M |
| 10/08/2025 | $21.75 | $21.97 (1.01%) | $22.03 | $21.75 | 10.00 K | $226.71 M |
| 10/07/2025 | $21.86 | $21.69 (-0.78%) | $22.00 | $21.64 | 10.72 K | $223.82 M |
| 10/06/2025 | $21.75 | $21.72 (-0.14%) | $22.40 | $21.70 | 13.44 K | $224.13 M |
| 10/03/2025 | $21.88 | $21.64 (-1.1%) | $22.06 | $21.60 | 8.51 K | $223.31 M |
| 10/02/2025 | $22.48 | $21.90 (-2.58%) | $22.48 | $21.65 | 7.60 K | $225.99 M |
| 10/01/2025 | $22.28 | $22.50 (0.99%) | $22.83 | $22.28 | 15.91 K | $232.18 M |
| 09/30/2025 | $22.25 | $22.44 (0.85%) | $22.45 | $22.25 | 11.30 K | $231.56 M |
| 09/29/2025 | $22.75 | $22.27 (-2.11%) | $22.75 | $22.27 | 7.70 K | $229.81 M |
| 09/26/2025 | $22.73 | $22.72 (-0.04%) | $22.92 | $22.28 | 21.90 K | $234.45 M |
| 09/25/2025 | $22.71 | $22.80 (0.4%) | $23.03 | $22.71 | 8.70 K | $235.28 M |
| 09/24/2025 | $22.74 | $22.72 (-0.09%) | $22.74 | $22.39 | 8.75 K | $234.45 M |
| 09/23/2025 | $22.55 | $22.55 (0%) | $22.74 | $22.31 | 10.50 K | $232.70 M |
| 09/22/2025 | $22.61 | $22.52 (-0.4%) | $22.97 | $22.30 | 16.45 K | $232.39 M |
| 09/19/2025 | $22.65 | $22.70 (0.22%) | $22.84 | $22.40 | 40.90 K | $234.25 M |
| 09/18/2025 | $22.27 | $22.76 (2.2%) | $22.98 | $22.25 | 17.10 K | $234.87 M |
| 09/17/2025 | $22.22 | $22.22 (0%) | $22.64 | $22.14 | 14.00 K | $229.29 M |
| 09/16/2025 | $21.82 | $22.22 (1.83%) | $22.23 | $21.82 | 15.40 K | $229.29 M |
| 09/15/2025 | $21.79 | $21.90 (0.5%) | $22.03 | $21.50 | 20.03 K | $225.99 M |
| 09/12/2025 | $22.23 | $21.79 (-1.98%) | $22.45 | $21.75 | 16.80 K | $224.86 M |
| 09/11/2025 | $22.10 | $22.39 (1.31%) | $22.48 | $22.07 | 11.03 K | $231.05 M |
| 09/10/2025 | $22.07 | $22.02 (-0.23%) | $22.20 | $22.02 | 8.00 K | $227.23 M |
| 09/09/2025 | $22.27 | $21.88 (-1.75%) | $22.28 | $21.81 | 10.54 K | $225.78 M |
| 09/08/2025 | $22.46 | $22.00 (-2.05%) | $22.61 | $21.54 | 18.60 K | $227.02 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.
