$RGCO: RGC Resources Inc. - Common Stock
2024-02-28 RGCO 2024-02-28 02:01:38 0.00 0.00 0.64% RGCO 2024-02-28 06:01:23 29.89 7.57 0.64% RGCO 2024-02-28 08:01:14 23.78 16.33 0.64% RGCO 2024-02-28 11:01:22 19.54 18.02 -0.37% RGCO 2024-02-28 12:01:17 19.39 18.55 0.00% RGCO 2024-02-28 13:01:14 19.20 18.73 0.75% RGCO 2024-02-28 15:01:17 19.17 18.73 0.75% RGCO 2024-02-28 16:01:26 19.06 18.73 0.75% RGCO 2024-02-28 17:01:17 21.91 18.27 0.16% RGCO 2024-02-28 18:01:27 19.21 18.83 0.16% RGCO 2024-02-28 19:01:28 21.91 18.27 0.16% RGCO 2024-02-28 21:08:04 0.00 0.00 0.16% 2024-02-29 RGCO 2024-02-29 06:01:27 29.93 7.54 0.16% RGCO 2024-02-29 08:01:35 23.78 16.33 0.16% RGCO 2024-02-29 10:01:42 28.04 12.86 0.16% RGCO 2024-02-29 11:01:23 19.30 18.79 2.23% RGCO 2024-02-29 12:01:40 19.51 18.66 1.86% RGCO 2024-02-29 13:01:20 19.12 18.66 1.86% RGCO 2024-02-29 14:01:39 19.11 18.66 0.80% RGCO 2024-02-29 15:01:21 19.12 18.66 -0.64% RGCO 2024-02-29 16:01:33 19.12 18.66 0.80% RGCO 2024-02-29 17:01:18 21.91 18.58 -0.37% RGCO 2024-02-29 18:01:34 19.14 18.58 -0.37% RGCO 2024-02-29 19:01:26 21.91 18.58 -0.37% RGCO 2024-02-29 21:09:33 0.00 0.00 -0.37% 2024-03-01 RGCO 2024-03-01 06:01:35 29.82 7.51 -0.37% RGCO 2024-03-01 08:01:32 23.78 16.33 -0.37% RGCO 2024-03-01 11:01:24 19.15 18.58 0.74% RGCO 2024-03-01 12:01:32 19.15 18.65 0.74% RGCO 2024-03-01 13:01:18 19.05 18.65 0.21% RGCO 2024-03-01 14:01:36 19.15 18.69 1.59% RGCO 2024-03-01 15:01:32 19.10 18.69 0.05% RGCO 2024-03-01 17:01:17 19.10 18.27 0.80% RGCO 2024-03-01 19:01:15 20.91 18.27 0.80% 2024-03-04 RGCO 2024-03-04 00:09:07 0.00 0.00 0.80% RGCO 2024-03-04 06:01:51 30.06 7.57 0.80% RGCO 2024-03-04 08:01:34 23.78 16.33 0.80% RGCO 2024-03-04 11:01:24 19.08 18.91 0.00% RGCO 2024-03-04 12:01:35 19.27 18.70 1.55% RGCO 2024-03-04 13:01:20 19.50 19.05 1.01% RGCO 2024-03-04 14:01:40 19.15 18.70 0.48% RGCO 2024-03-04 15:01:16 19.06 18.80 0.91% RGCO 2024-03-04 16:01:39 19.07 18.80 0.64% RGCO 2024-03-04 17:01:16 20.91 18.31 0.48% RGCO 2024-03-04 21:07:55 0.00 0.00 0.48% 2024-03-05 RGCO 2024-03-05 06:01:32 30.21 7.65 0.48% RGCO 2024-03-05 08:01:22 23.78 16.33 0.48% RGCO 2024-03-05 11:01:16 19.84 18.84 0.00% RGCO 2024-03-05 12:01:41 19.49 19.20 1.06% RGCO 2024-03-05 13:01:23 19.49 19.15 0.79% RGCO 2024-03-05 14:01:35 19.54 19.10 1.59% RGCO 2024-03-05 15:01:10 19.54 19.00 0.26% RGCO 2024-03-05 16:01:20 19.47 19.00 0.32% RGCO 2024-03-05 17:01:06 20.91 18.31 0.90% RGCO 2024-03-05 18:01:19 20.91 18.31 0.89% RGCO 2024-03-05 21:06:07 0.00 0.00 0.89% 2024-03-06 RGCO 2024-03-06 06:01:46 30.48 7.67 0.89% RGCO 2024-03-06 08:01:48 23.78 16.33 0.89% RGCO 2024-03-06 11:01:18 19.84 18.93 1.00% RGCO 2024-03-06 12:01:31 19.75 18.93 -1.21% RGCO 2024-03-06 13:01:07 19.84 19.25 2.95% RGCO 2024-03-06 14:02:08 19.55 19.25 2.05% RGCO 2024-03-06 15:01:11 19.77 19.29 0.74% RGCO 2024-03-06 16:01:35 19.73 19.08 2.74% RGCO 2024-03-06 17:01:29 20.91 19.55 1.74% RGCO 2024-03-06 18:01:29 20.91 19.55 1.72% RGCO 2024-03-06 19:01:14 20.91 17.85 1.72% 2024-03-07 RGCO 2024-03-07 06:01:46 30.98 7.80 1.72% RGCO 2024-03-07 08:01:30 23.78 16.33 1.72% RGCO 2024-03-07 11:01:22 20.10 18.51 0.31% RGCO 2024-03-07 12:01:52 20.07 19.48 2.61% RGCO 2024-03-07 13:01:14 20.02 19.19 2.56% RGCO 2024-03-07 14:01:39 19.94 19.48 2.56% RGCO 2024-03-07 14:28:40 8-K Sec report https://www.sec.gov/Archives/edgar/data/1069533/000143774924006939/0001437749-24-006939-index.htm 8-K - RGC RESOURCES INC (0001069533) (Filer) RGCO 2024-03-07 15:01:20 20.09 19.50 2.50% RGCO 2024-03-07 16:01:39 19.89 19.22 0.63% RGCO 2024-03-07 17:01:15 20.91 18.31 0.31% RGCO 2024-03-07 21:06:56 0.00 0.00 0.31% 2024-03-08 RGCO 2024-03-08 06:01:40 31.08 7.82 0.31% RGCO 2024-03-08 08:01:19 23.78 16.33 0.31% RGCO 2024-03-08 10:01:35 28.04 12.86 0.31% RGCO 2024-03-08 11:01:19 20.00 18.96 2.05% RGCO 2024-03-08 12:01:34 19.99 19.45 1.74% RGCO 2024-03-08 13:01:14 19.98 19.45 2.10% RGCO 2024-03-08 14:01:38 19.98 19.45 2.00% RGCO 2024-03-08 15:01:16 19.91 19.45 2.15% RGCO 2024-03-08 16:01:37 20.00 19.75 1.03% RGCO 2024-03-08 17:01:20 0.00 17.85 6.93% RGCO 2024-03-08 18:01:25 22.68 16.33 5.22% RGCO 2024-03-08 21:06:03 0.00 0.00 5.22% RGCO 2024-03-08 22:05:55 22.68 16.33 5.22% 2024-03-11 RGCO 2024-03-11 00:11:45 0.00 0.00 5.22% RGCO 2024-03-11 05:01:12 32.34 8.18 5.22% RGCO 2024-03-11 07:01:23 23.78 16.33 5.22% RGCO 2024-03-11 10:01:53 20.75 20.10 1.74% RGCO 2024-03-11 11:01:25 20.75 20.30 0.00% RGCO 2024-03-11 12:01:28 20.80 19.90 2.30% RGCO 2024-03-11 13:01:45 20.50 19.71 1.28% RGCO 2024-03-11 14:01:38 21.14 19.90 2.35% RGCO 2024-03-11 15:01:23 20.96 19.90 0.82% RGCO 2024-03-11 16:01:32 0.00 17.85 -0.15% RGCO 2024-03-11 17:01:17 23.78 17.85 -0.15% RGCO 2024-03-11 20:01:22 0.00 0.00 -0.15% 2024-03-12 RGCO 2024-03-12 05:01:15 20.31 8.13 -0.15% RGCO 2024-03-12 07:01:22 20.31 16.33 -0.15% RGCO 2024-03-12 09:01:16 20.35 16.33 0.00% RGCO 2024-03-12 10:01:38 20.83 20.31 0.15% RGCO 2024-03-12 11:01:25 20.76 20.35 0.49% RGCO 2024-03-12 12:01:23 20.49 20.31 0.00% RGCO 2024-03-12 13:01:23 20.37 20.19 -0.69% RGCO 2024-03-12 14:01:28 20.53 20.33 0.00% RGCO 2024-03-12 15:01:19 21.00 20.71 2.41% RGCO 2024-03-12 16:01:38 21.91 17.85 1.57% RGCO 2024-03-12 17:01:20 21.91 17.85 1.58% RGCO 2024-03-12 20:01:36 0.00 0.00 1.58% 2024-03-13 RGCO 2024-03-13 05:01:20 32.80 8.30 1.58% RGCO 2024-03-13 07:01:16 23.78 16.33 1.58% RGCO 2024-03-13 10:01:42 21.17 20.01 -0.15% RGCO 2024-03-13 11:01:21 21.00 20.01 0.30% RGCO 2024-03-13 12:01:29 21.14 20.15 -0.64% RGCO 2024-03-13 13:01:26 20.77 20.21 -0.74% RGCO 2024-03-13 14:01:29 20.50 20.04 -0.64% RGCO 2024-03-13 15:01:25 20.65 20.24 -0.64% RGCO 2024-03-13 16:01:25 22.00 17.85 -1.43% RGCO 2024-03-13 17:01:08 22.00 17.85 -1.41% RGCO 2024-03-13 20:01:30 0.00 0.00 -1.41% 2024-03-14 RGCO 2024-03-14 05:01:24 32.34 8.14 -1.41% RGCO 2024-03-14 07:01:26 23.78 16.33 -1.41% RGCO 2024-03-14 10:01:34 20.64 20.00 -0.92% RGCO 2024-03-14 11:01:31 20.09 19.83 -2.23% RGCO 2024-03-14 12:01:45 19.99 19.79 -1.94% RGCO 2024-03-14 13:01:24 19.99 19.81 -1.75% RGCO 2024-03-14 14:01:33 20.00 19.80 -1.70% RGCO 2024-03-14 15:01:16 20.13 19.74 -1.11% RGCO 2024-03-14 16:01:36 20.75 19.93 0.00% RGCO 2024-03-14 18:01:24 21.91 17.85 0.00% RGCO 2024-03-14 20:01:35 0.00 0.00 0.00% 2024-03-15 RGCO 2024-03-15 05:01:17 32.34 8.18 0.00% RGCO 2024-03-15 07:01:20 23.78 16.33 0.00% RGCO 2024-03-15 10:01:34 20.78 19.60 2.06% RGCO 2024-03-15 11:01:16 20.70 19.81 1.43% RGCO 2024-03-15 12:01:36 20.60 20.40 0.64% RGCO 2024-03-15 13:01:27 20.49 20.03 -0.64% RGCO 2024-03-15 14:01:33 20.60 20.16 -0.74% RGCO 2024-03-15 15:01:14 20.35 20.16 0.00% RGCO 2024-03-15 16:01:39 21.91 17.85 4.92% RGCO 2024-03-15 20:01:26 0.00 0.00 4.92% 2024-03-18 RGCO 2024-03-18 05:01:18 33.30 9.38 4.92% RGCO 2024-03-18 08:01:40 0.00 0.00 4.92% RGCO 2024-03-18 09:01:17 28.04 13.68 -1.77% RGCO 2024-03-18 10:02:14 21.36 20.36 -2.75% RGCO 2024-03-18 11:01:10 21.32 20.94 -0.93% RGCO 2024-03-18 12:01:39 21.19 20.90 -1.47% RGCO 2024-03-18 13:01:16 21.08 20.67 -1.52% RGCO 2024-03-18 14:01:37 21.04 20.67 -3.05% RGCO 2024-03-18 15:01:15 20.96 20.27 -4.03% RGCO 2024-03-18 16:01:38 22.00 17.85 -2.36% RGCO 2024-03-18 17:01:17 22.00 17.85 -2.25% RGCO 2024-03-18 20:01:28 0.00 0.00 -2.25% 2024-03-19 RGCO 2024-03-19 05:01:06 33.16 8.39 -2.25% RGCO 2024-03-19 07:01:32 33.16 16.33 -2.25% RGCO 2024-03-19 09:01:13 33.37 16.33 -2.25% RGCO 2024-03-19 10:01:29 21.05 20.11 0.89% RGCO 2024-03-19 11:01:21 21.17 20.99 0.75% RGCO 2024-03-19 12:01:45 21.17 20.99 0.70% RGCO 2024-03-19 13:01:26 21.12 20.71 -0.42% RGCO 2024-03-19 14:01:45 21.24 20.71 -0.42% RGCO 2024-03-19 15:01:24 21.17 20.51 -0.70% RGCO 2024-03-19 16:01:46 22.00 17.85 1.17% RGCO 2024-03-19 17:01:07 22.00 17.85 1.20% RGCO 2024-03-19 20:01:29 0.00 0.00 1.20% 2024-03-20 RGCO 2024-03-20 05:01:33 33.56 8.45 1.20% RGCO 2024-03-20 07:00:59 33.56 16.33 1.20% RGCO 2024-03-20 09:01:23 33.77 16.33 1.20% RGCO 2024-03-20 10:01:44 21.22 20.46 -1.92% RGCO 2024-03-20 11:01:08 20.89 20.46 -1.92% RGCO 2024-03-20 12:01:42 20.77 20.46 -2.11% RGCO 2024-03-20 13:01:22 20.58 19.94 -3.69% RGCO 2024-03-20 14:01:42 20.54 20.19 -3.45% RGCO 2024-03-20 15:01:21 20.26 19.81 -4.89% RGCO 2024-03-20 16:01:41 20.51 19.71 -4.79% RGCO 2024-03-20 17:01:09 20.51 19.71 -4.74% RGCO 2024-03-20 18:01:27 22.00 17.85 -2.84% RGCO 2024-03-20 20:01:29 0.00 0.00 -2.84% 2024-03-21 RGCO 2024-03-21 05:01:33 31.97 8.05 -2.84% RGCO 2024-03-21 07:01:23 31.97 17.85 -2.84% RGCO 2024-03-21 08:01:39 32.17 17.85 -2.84% RGCO 2024-03-21 10:01:43 20.43 19.83 0.90% RGCO 2024-03-21 11:01:25 20.43 19.70 0.81% RGCO 2024-03-21 12:01:44 20.14 19.30 -2.46% RGCO 2024-03-21 13:01:16 19.83 19.73 -1.33% RGCO 2024-03-21 14:01:26 19.89 19.77 -1.04% RGCO 2024-03-21 15:01:13 19.86 19.70 -1.42% RGCO 2024-03-21 16:01:27 0.00 17.85 -1.47% RGCO 2024-03-21 17:01:16 31.74 17.85 -1.54% RGCO 2024-03-21 20:01:32 0.00 0.00 -1.54% 2024-03-22 RGCO 2024-03-22 05:01:05 31.48 7.97 -1.54% RGCO 2024-03-22 07:01:12 31.48 16.33 -1.54% RGCO 2024-03-22 08:01:35 31.68 16.33 -1.54% RGCO 2024-03-22 10:01:45 19.90 19.72 -0.40% RGCO 2024-03-22 11:01:21 19.71 19.53 -1.19% RGCO 2024-03-22 12:01:38 19.71 19.53 -0.90% RGCO 2024-03-22 13:01:24 19.66 19.30 -1.34% RGCO 2024-03-22 14:01:23 19.63 19.60 -1.34% RGCO 2024-03-22 15:01:23 19.67 19.53 -1.04% RGCO 2024-03-22 16:01:36 22.00 19.26 -0.25% RGCO 2024-03-22 20:01:37 0.00 0.00 -0.25% 2024-03-25 RGCO 2024-03-25 05:01:28 31.40 7.90 -0.25% RGCO 2024-03-25 07:01:31 31.40 17.85 -0.25% RGCO 2024-03-25 09:01:09 31.60 17.85 -0.25% RGCO 2024-03-25 10:01:48 20.03 19.69 0.76% RGCO 2024-03-25 11:01:19 19.79 19.55 -0.20% RGCO 2024-03-25 12:01:39 19.83 19.59 -0.51% RGCO 2024-03-25 13:01:32 19.79 19.62 -0.10% RGCO 2024-03-25 14:01:37 19.82 19.64 0.05% RGCO 2024-03-25 15:01:35 19.99 19.73 0.45% RGCO 2024-03-25 16:01:31 22.00 19.26 -0.71% RGCO 2024-03-25 20:01:35 0.00 0.00 -0.71% 2024-03-26 RGCO 2024-03-26 05:01:06 31.17 7.85 -0.71% RGCO 2024-03-26 07:01:11 31.17 16.33 -0.71% RGCO 2024-03-26 08:01:44 31.37 16.33 -0.71% RGCO 2024-03-26 10:01:33 20.11 19.56 1.52% RGCO 2024-03-26 11:01:18 19.71 19.30 -1.52% RGCO 2024-03-26 12:01:31 19.39 19.12 -1.92% RGCO 2024-03-26 13:01:17 19.24 18.91 -2.73% RGCO 2024-03-26 14:01:37 18.80 18.53 -4.46% RGCO 2024-03-26 15:01:07 18.97 18.51 -5.57% RGCO 2024-03-26 16:01:27 18.67 17.86 -6.13% RGCO 2024-03-26 17:01:12 18.67 17.86 -6.17% RGCO 2024-03-26 20:01:22 0.00 0.00 -6.17% 2024-03-27 RGCO 2024-03-27 05:01:13 18.73 7.36 -6.17% RGCO 2024-03-27 07:01:18 18.73 18.40 -6.17% RGCO 2024-03-27 10:01:35 19.70 18.41 2.35% RGCO 2024-03-27 11:01:20 19.51 18.41 0.05% RGCO 2024-03-27 12:01:47 19.24 18.42 0.61% RGCO 2024-03-27 13:01:24 18.90 18.53 1.53% RGCO 2024-03-27 14:01:29 19.24 18.78 3.47% RGCO 2024-03-27 15:00:59 19.53 19.19 5.15% RGCO 2024-03-27 16:01:08 0.00 18.52 5.10% RGCO 2024-03-27 17:00:58 30.72 18.52 5.43% RGCO 2024-03-27 20:01:30 0.00 0.00 5.43% 2024-03-28 RGCO 2024-03-28 05:01:19 30.84 7.76 5.43% RGCO 2024-03-28 07:01:16 30.84 18.52 5.43% RGCO 2024-03-28 09:01:15 31.04 18.52 5.43% RGCO 2024-03-28 10:01:21 20.00 19.46 2.17% RGCO 2024-03-28 11:01:19 20.23 19.78 2.72% RGCO 2024-03-28 12:01:42 20.23 19.90 1.79% RGCO 2024-03-28 13:01:09 20.27 20.05 1.79% RGCO 2024-03-28 14:01:24 20.27 19.70 3.53% RGCO 2024-03-28 15:01:10 20.27 19.75 3.32% RGCO 2024-03-28 16:01:27 20.64 19.84 4.57% RGCO 2024-03-28 17:01:17 20.64 19.84 4.33% RGCO 2024-03-28 20:01:13 0.00 0.00 4.33%