MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
RGCO — RGC Resources Inc
NasdaqRGC Resources Inc
$22.61
+0.84(+3.86%)
- O
- 21.90
- H
- 23.15
- L
- 21.75
- V
- 23.34K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$22.61
Period Return+10.56%
Period High$27.99
Period Low$19.68
Avg Daily Volume13.3K
Total Trading Days365
RGCO — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $21.90 | $23.15 | $21.75 | $22.61 | +$0.84 | +3.86% | 23,340 | $22.43 | $21.75 $23.15 |
| Oct 7, 2026 | $21.44 | $21.79 | $21.20 | $21.77 | +$0.15 | +0.69% | 15,765 | $21.55 | $21.20 $21.79 |
| Oct 6, 2026 | $21.76 | $21.82 | $21.31 | $21.62 | $-0.02 | -0.09% | 9,972 | $21.67 | $21.31 $21.82 |
| Oct 5, 2026 | $21.61 | $22.06 | $21.58 | $21.64 | $-0.16 | -0.73% | 15,347 | $21.75 | $21.58 $22.06 |
| Oct 2, 2026 | $21.52 | $21.83 | $21.33 | $21.80 | +$0.21 | +0.97% | 10,338 | $21.64 | $21.33 $21.83 |
| Oct 1, 2026 | $21.47 | $21.60 | $20.94 | $21.59 | +$0.32 | +1.50% | 10,665 | $21.45 | $20.94 $21.60 |
| Sep 30, 2026 | $21.65 | $21.71 | $20.93 | $21.27 | $-0.26 | -1.21% | 13,077 | $21.33 | $20.93 $21.71 |
| Sep 29, 2026 | $21.68 | $21.68 | $21.40 | $21.53 | $-0.07 | -0.32% | 7,078 | $21.55 | $21.40 $21.68 |
| Sep 28, 2026 | $21.28 | $21.60 | $21.09 | $21.60 | +$0.32 | +1.50% | 12,326 | $21.47 | $21.09 $21.60 |
| Sep 25, 2026 | $20.77 | $21.51 | $20.72 | $21.28 | +$0.50 | +2.41% | 17,028 | $21.21 | $20.72 $21.51 |
| Sep 24, 2026 | $20.88 | $20.92 | $20.74 | $20.78 | +$0.13 | +0.63% | 10,405 | $20.84 | $20.74 $20.92 |
| Sep 23, 2026 | $21.16 | $21.19 | $20.60 | $20.65 | $-0.49 | -2.32% | 19,921 | $20.82 | $20.60 $21.19 |
| Sep 22, 2026 | $21.35 | $21.43 | $21.05 | $21.14 | $-0.18 | -0.84% | 13,170 | $21.26 | $21.05 $21.43 |
| Sep 21, 2026 | $21.12 | $21.67 | $21.12 | $21.32 | $-0.05 | -0.23% | 11,787 | $21.39 | $21.12 $21.67 |
| Sep 18, 2026 | $21.48 | $21.63 | $21.22 | $21.37 | $-0.31 | -1.41% | 26,263 | $21.39 | $21.22 $21.63 |
| Sep 17, 2026 | $21.53 | $21.88 | $21.43 | $21.68 | +$0.27 | +1.24% | 9,649 | $21.70 | $21.43 $21.88 |
| Sep 16, 2026 | $21.49 | $21.90 | $21.37 | $21.41 | $-0.05 | -0.23% | 15,161 | $21.58 | $21.37 $21.90 |
| Sep 15, 2026 | $21.10 | $21.57 | $21.10 | $21.46 | +$0.18 | +0.85% | 10,653 | $21.45 | $21.10 $21.57 |
| Sep 14, 2026 | $21.57 | $21.70 | $21.06 | $21.28 | $-0.04 | -0.19% | 21,435 | $21.33 | $21.06 $21.70 |
| Sep 11, 2026 | $21.69 | $21.80 | $21.22 | $21.32 | $-0.32 | -1.48% | 13,099 | $21.38 | $21.22 $21.80 |
| Sep 10, 2026 | $21.56 | $21.64 | $21.12 | $21.64 | +$0.30 | +1.41% | 12,446 | $21.40 | $21.12 $21.64 |
| Sep 9, 2026 | $21.52 | $21.60 | $21.33 | $21.34 | $-0.24 | -1.11% | 10,694 | $21.42 | $21.33 $21.60 |
| Sep 8, 2026 | $21.78 | $21.92 | $21.51 | $21.58 | $-0.35 | -1.60% | 10,275 | $21.65 | $21.51 $21.92 |
| Sep 4, 2026 | $21.63 | $21.95 | $21.62 | $21.93 | +$0.20 | +0.92% | 9,795 | $21.82 | $21.62 $21.95 |
| Sep 3, 2026 | $21.79 | $22.05 | $21.53 | $21.73 | +$0.06 | +0.28% | 7,602 | $21.75 | $21.53 $22.05 |
| Sep 2, 2026 | $21.76 | $22.07 | $21.57 | $21.67 | +$0.10 | +0.46% | 20,459 | $21.77 | $21.57 $22.07 |
| Sep 1, 2026 | $21.37 | $21.69 | $21.20 | $21.57 | +$0.16 | +0.75% | 13,199 | $21.47 | $21.20 $21.69 |
| Aug 31, 2026 | $21.62 | $21.69 | $21.31 | $21.41 | $-0.25 | -1.15% | 10,447 | $21.50 | $21.31 $21.69 |
| Aug 28, 2026 | $21.83 | $21.89 | $21.62 | $21.66 | $-0.18 | -0.82% | 12,663 | $21.77 | $21.62 $21.89 |
| Aug 27, 2026 | $21.69 | $21.88 | $21.69 | $21.84 | $-0.15 | -0.66% | 7,522 | $21.86 | $21.69 $21.88 |