5 DAY PERFORMANCE
-4.78%
1 MONTH PERFORMANCE
-8.14%
3 MONTH PERFORMANCE
-3.60%
6 MONTH PERFORMANCE
-5.97%
YEAR-TO-DATE PERFORMANCE
-2.69%
1 YEAR PERFORMANCE
-5.38%
RGC Resources, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $20.10 | $20.57 (2.34%) | $20.59 | $20.10 | 3,949 | $208.37 M |
| 03/11/2025 | $20.13 | $20.22 (0.45%) | $20.59 | $20.04 | 10,649 | $207.45 M |
| 03/10/2025 | $20.55 | $20.05 (-2.43%) | $20.77 | $19.97 | 13,633 | $205.71 M |
| 03/07/2025 | $20.68 | $20.50 (-0.87%) | $20.94 | $20.22 | 12,117 | $210.32 M |
| 03/06/2025 | $19.61 | $20.72 (5.66%) | $20.89 | $19.50 | 19,400 | $212.58 M |
| 03/05/2025 | $19.80 | $19.82 (0.1%) | $20.03 | $19.61 | 13,336 | $203.35 M |
| 03/04/2025 | $19.77 | $19.77 (0%) | $20.23 | $19.73 | 6,626 | $202.83 M |
| 03/03/2025 | $20.27 | $19.63 (-3.16%) | $20.31 | $19.60 | 10,476 | $201.40 M |
| 02/28/2025 | $20.38 | $20.28 (-0.49%) | $20.53 | $20.24 | 8,310 | $208.07 M |
| 02/27/2025 | $20.13 | $20.14 (0.05%) | $20.22 | $20.04 | 5,800 | $206.63 M |
| 02/26/2025 | $20.22 | $20.37 (0.74%) | $20.37 | $19.81 | 9,000 | $208.99 M |
| 02/25/2025 | $20.35 | $20.03 (-1.57%) | $20.59 | $20.03 | 12,526 | $205.50 M |
| 02/24/2025 | $20.54 | $20.24 (-1.46%) | $20.87 | $20.17 | 9,800 | $207.66 M |
| 02/21/2025 | $20.60 | $20.25 (-1.7%) | $20.78 | $20.25 | 10,819 | $207.76 M |
| 02/20/2025 | $20.86 | $20.33 (-2.54%) | $21.45 | $20.33 | 10,800 | $208.58 M |
| 02/19/2025 | $21.00 | $21.19 (0.9%) | $21.32 | $20.49 | 20,433 | $217.40 M |
| 02/18/2025 | $20.61 | $21.30 (3.35%) | $21.32 | $20.56 | 11,733 | $218.53 M |
| 02/14/2025 | $21.40 | $20.59 (-3.79%) | $21.42 | $20.59 | 5,000 | $211.25 M |
| 02/13/2025 | $21.24 | $20.91 (-1.55%) | $21.31 | $20.76 | 13,233 | $214.53 M |
| 02/12/2025 | $21.11 | $21.25 (0.66%) | $21.55 | $21.10 | 9,512 | $218.02 M |
| 02/11/2025 | $21.50 | $21.40 (-0.47%) | $21.94 | $20.72 | 7,907 | $219.56 M |
| 02/10/2025 | $21.10 | $21.46 (1.71%) | $21.83 | $21.01 | 10,700 | $220.17 M |
| 02/07/2025 | $20.86 | $21.00 (0.67%) | $21.20 | $20.60 | 8,235 | $213.21 M |
| 02/06/2025 | $21.09 | $20.70 (-1.85%) | $22.00 | $20.53 | 6,900 | $230.56 M |
| 02/05/2025 | $20.68 | $21.09 (1.98%) | $21.09 | $20.55 | 9,621 | $234.91 M |
| 02/04/2025 | $20.63 | $20.39 (-1.16%) | $20.77 | $20.39 | 4,847 | $227.11 M |
| 02/03/2025 | $21.12 | $20.56 (-2.65%) | $21.25 | $20.44 | 9,300 | $229.00 M |
| 01/31/2025 | $21.46 | $21.27 (-0.89%) | $21.88 | $21.00 | 16,500 | $236.91 M |
| 01/30/2025 | $21.29 | $21.52 (1.08%) | $21.55 | $21.13 | 4,535 | $239.70 M |
| 01/29/2025 | $21.10 | $21.14 (0.19%) | $21.53 | $21.08 | 6,900 | $235.46 M |
| 01/28/2025 | $21.37 | $21.07 (-1.4%) | $21.37 | $20.85 | 8,142 | $234.68 M |
| 01/27/2025 | $20.67 | $21.26 (2.85%) | $21.26 | $20.66 | 10,446 | $236.80 M |
| 01/24/2025 | $20.89 | $20.84 (-0.24%) | $20.96 | $20.67 | 10,600 | $232.12 M |
| 01/23/2025 | $20.56 | $20.89 (1.61%) | $20.89 | $20.45 | 7,800 | $232.68 M |
| 01/22/2025 | $21.43 | $20.70 (-3.41%) | $21.43 | $20.70 | 8,034 | $230.56 M |
| 01/21/2025 | $21.11 | $21.47 (1.71%) | $21.73 | $21.11 | 15,900 | $239.14 M |
| 01/17/2025 | $20.60 | $20.86 (1.26%) | $21.05 | $20.20 | 16,215 | $232.35 M |
| 01/16/2025 | $19.95 | $20.50 (2.76%) | $20.58 | $19.70 | 16,842 | $228.34 M |
| 01/15/2025 | $20.35 | $20.08 (-1.33%) | $20.43 | $19.84 | 16,100 | $223.66 M |
| 01/14/2025 | $20.02 | $20.35 (1.65%) | $20.41 | $19.84 | 12,947 | $226.67 M |
| 01/13/2025 | $19.37 | $20.16 (4.08%) | $20.16 | $19.37 | 8,300 | $224.55 M |
| 01/10/2025 | $19.50 | $19.55 (0.26%) | $20.43 | $19.50 | 24,208 | $217.75 M |
| 01/08/2025 | $19.26 | $19.80 (2.8%) | $19.85 | $19.24 | 16,018 | $220.54 M |
| 01/07/2025 | $19.60 | $19.37 (-1.17%) | $19.65 | $19.06 | 20,400 | $215.75 M |
| 01/06/2025 | $20.10 | $19.52 (-2.89%) | $20.20 | $19.52 | 14,700 | $217.42 M |
| 01/03/2025 | $20.00 | $20.04 (0.2%) | $20.09 | $19.95 | 7,325 | $223.21 M |
| 01/02/2025 | $20.20 | $20.00 (-0.99%) | $20.21 | $19.95 | 10,040 | $222.77 M |
| 12/31/2024 | $20.15 | $20.06 (-0.45%) | $20.21 | $20.02 | 11,400 | $223.44 M |
| 12/30/2024 | $19.80 | $19.92 (0.61%) | $20.25 | $19.50 | 9,624 | $221.88 M |
| 12/27/2024 | $20.25 | $19.62 (-3.11%) | $20.25 | $19.62 | 20,224 | $218.53 M |
| 12/26/2024 | $20.00 | $20.33 (1.65%) | $20.33 | $20.00 | 6,300 | $226.44 M |
| 12/24/2024 | $19.94 | $20.09 (0.75%) | $20.09 | $19.60 | 18,600 | $223.77 M |
| 12/23/2024 | $20.39 | $19.84 (-2.7%) | $20.42 | $19.84 | 7,324 | $220.98 M |
| 12/20/2024 | $19.54 | $20.26 (3.68%) | $20.43 | $19.54 | 62,800 | $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 |
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.
