5 DAY PERFORMANCE
-1.98%
1 MONTH PERFORMANCE
-2.99%
3 MONTH PERFORMANCE
+4.03%
6 MONTH PERFORMANCE
+4.31%
YEAR-TO-DATE PERFORMANCE
+6.76%
1 YEAR PERFORMANCE
+8.39%
RGC Resources, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $23.17 | $23.24 (0.3%) | $23.58 | $23.10 | 8.94 K | $236.53 M |
| 05/12/2026 | $23.24 | $23.45 (0.9%) | $23.70 | $23.24 | 5.91 K | $238.66 M |
| 05/11/2026 | $23.47 | $23.05 (-1.79%) | $23.50 | $22.94 | 8.32 K | $234.59 M |
| 05/08/2026 | $23.60 | $23.20 (-1.69%) | $23.80 | $23.06 | 13.50 K | $236.12 M |
| 05/07/2026 | $24.38 | $23.65 (-2.99%) | $24.38 | $22.27 | 14.00 K | $240.70 M |
| 05/06/2026 | $23.38 | $22.68 (-2.99%) | $23.38 | $22.68 | 9.24 K | $230.83 M |
| 05/05/2026 | $23.33 | $23.24 (-0.39%) | $23.42 | $22.69 | 11.43 K | $236.53 M |
| 05/04/2026 | $24.50 | $22.85 (-6.73%) | $24.50 | $22.70 | 16.11 K | $232.56 M |
| 05/01/2026 | $22.92 | $24.40 (6.46%) | $24.45 | $22.63 | 25.94 K | $249.36 M |
| 04/30/2026 | $22.05 | $22.73 (3.08%) | $22.79 | $21.90 | 15.80 K | $232.30 M |
| 04/29/2026 | $21.93 | $22.16 (1.05%) | $22.40 | $21.93 | 7.01 K | $226.47 M |
| 04/28/2026 | $21.85 | $22.24 (1.78%) | $22.56 | $21.85 | 6.00 K | $227.29 M |
| 04/27/2026 | $21.93 | $21.85 (-0.36%) | $22.18 | $21.81 | 6.31 K | $223.30 M |
| 04/24/2026 | $22.34 | $22.08 (-1.16%) | $22.39 | $21.70 | 7.40 K | $225.65 M |
| 04/23/2026 | $21.41 | $22.68 (5.93%) | $22.68 | $21.41 | 14.10 K | $231.78 M |
| 04/22/2026 | $21.20 | $21.47 (1.27%) | $22.05 | $21.20 | 7.00 K | $219.42 M |
| 04/21/2026 | $22.03 | $21.20 (-3.77%) | $22.03 | $21.20 | 14.16 K | $216.66 M |
| 04/20/2026 | $22.39 | $21.88 (-2.28%) | $22.70 | $21.88 | 11.90 K | $223.61 M |
| 04/17/2026 | $22.64 | $22.50 (-0.62%) | $22.82 | $21.99 | 8.52 K | $229.95 M |
| 04/16/2026 | $22.32 | $22.89 (2.55%) | $22.96 | $22.16 | 11.70 K | $233.93 M |
| 04/15/2026 | $22.78 | $22.45 (-1.45%) | $22.78 | $22.39 | 7.80 K | $229.43 M |
| 04/14/2026 | $23.27 | $22.99 (-1.2%) | $23.79 | $22.99 | 5.50 K | $234.95 M |
| 04/13/2026 | $23.35 | $23.44 (0.39%) | $23.89 | $22.68 | 5.90 K | $239.55 M |
| 04/10/2026 | $23.20 | $23.17 (-0.13%) | $23.23 | $23.17 | 4.50 K | $236.79 M |
| 04/09/2026 | $23.25 | $23.94 (2.97%) | $24.00 | $22.83 | 15.40 K | $244.66 M |
| 04/08/2026 | $22.09 | $23.38 (5.84%) | $23.76 | $21.63 | 39.04 K | $238.94 M |
| 04/07/2026 | $21.78 | $21.63 (-0.69%) | $21.80 | $21.63 | 9.70 K | $221.05 M |
| 04/06/2026 | $21.86 | $21.66 (-0.91%) | $22.20 | $21.66 | 9.12 K | $221.36 M |
| 04/02/2026 | $21.83 | $21.72 (-0.5%) | $21.83 | $21.54 | 6.30 K | $221.97 M |
| 04/01/2026 | $21.99 | $21.65 (-1.55%) | $22.25 | $21.65 | 10.95 K | $221.26 M |
| 03/31/2026 | $22.01 | $22.05 (0.18%) | $22.11 | $21.36 | 8.18 K | $225.35 M |
| 03/30/2026 | $21.36 | $22.00 (3%) | $22.05 | $21.36 | 10.40 K | $224.84 M |
| 03/27/2026 | $21.29 | $21.18 (-0.52%) | $21.59 | $21.06 | 5.90 K | $216.46 M |
| 03/26/2026 | $21.06 | $21.15 (0.43%) | $21.79 | $21.06 | 7.70 K | $216.15 M |
| 03/25/2026 | $21.48 | $21.09 (-1.82%) | $21.48 | $21.07 | 6.74 K | $215.54 M |
| 03/24/2026 | $21.57 | $21.53 (-0.19%) | $21.59 | $21.35 | 5.70 K | $220.03 M |
| 03/23/2026 | $21.56 | $21.84 (1.3%) | $22.11 | $21.47 | 11.42 K | $223.20 M |
| 03/20/2026 | $21.03 | $21.32 (1.38%) | $21.52 | $21.01 | 46.21 K | $217.89 M |
| 03/19/2026 | $21.06 | $21.01 (-0.24%) | $21.22 | $21.01 | 11.20 K | $214.72 M |
| 03/18/2026 | $21.32 | $21.08 (-1.13%) | $22.13 | $21.06 | 18.00 K | $215.43 M |
| 03/17/2026 | $21.67 | $21.43 (-1.11%) | $21.81 | $21.43 | 11.04 K | $219.01 M |
| 03/16/2026 | $21.75 | $21.96 (0.97%) | $21.99 | $21.63 | 9.00 K | $224.43 M |
| 03/13/2026 | $21.81 | $21.69 (-0.55%) | $22.00 | $21.60 | 9.00 K | $221.67 M |
| 03/12/2026 | $21.82 | $21.90 (0.37%) | $22.41 | $21.64 | 7.40 K | $223.81 M |
| 03/11/2026 | $22.32 | $22.20 (-0.54%) | $22.45 | $21.93 | 9.11 K | $226.88 M |
| 03/10/2026 | $22.65 | $22.43 (-0.97%) | $22.87 | $22.37 | 11.03 K | $229.23 M |
| 03/09/2026 | $22.30 | $22.74 (1.97%) | $22.74 | $22.20 | 8.90 K | $232.40 M |
| 03/06/2026 | $22.29 | $22.50 (0.94%) | $22.62 | $22.04 | 15.40 K | $229.95 M |
| 03/05/2026 | $22.67 | $22.67 (0%) | $22.88 | $22.48 | 21.50 K | $231.68 M |
| 03/04/2026 | $21.89 | $22.67 (3.56%) | $22.75 | $21.89 | 11.30 K | $231.68 M |
| 03/03/2026 | $21.91 | $22.34 (1.96%) | $22.65 | $21.91 | 10.33 K | $228.31 M |
| 03/02/2026 | $21.91 | $22.11 (0.91%) | $22.34 | $21.91 | 7.02 K | $225.96 M |
| 02/27/2026 | $21.99 | $22.06 (0.32%) | $22.45 | $21.99 | 11.10 K | $225.45 M |
| 02/26/2026 | $21.92 | $22.26 (1.55%) | $22.45 | $21.71 | 11.30 K | $227.49 M |
| 02/25/2026 | $21.20 | $21.80 (2.83%) | $21.92 | $21.20 | 10.50 K | $222.79 M |
| 02/24/2026 | $21.14 | $21.27 (0.61%) | $21.37 | $21.01 | 7.52 K | $217.37 M |
| 02/23/2026 | $21.18 | $21.05 (-0.61%) | $21.40 | $21.05 | 17.53 K | $215.13 M |
| 02/20/2026 | $20.97 | $21.07 (0.48%) | $21.25 | $20.86 | 7.80 K | $215.33 M |
| 02/19/2026 | $21.07 | $20.98 (-0.43%) | $21.62 | $20.84 | 11.70 K | $214.41 M |
| 02/18/2026 | $22.00 | $21.07 (-4.23%) | $22.00 | $21.06 | 17.20 K | $215.33 M |
| 02/17/2026 | $21.86 | $22.04 (0.82%) | $22.27 | $21.62 | 5.60 K | $225.24 M |
| 02/13/2026 | $21.51 | $21.86 (1.63%) | $22.09 | $21.51 | 6.30 K | $223.40 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.
