RGC Resources Stock Price History, RGCO Historical Prices

Add to My Stocks
$29.06 $0.27 (0.94%) RGCO stock closing price Jun 19, 2018 (Closing)

The 10 year data of RGC Resources stock price history can be viewed and downloaded here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with RGC Resources price to earnings ratio data. The RGC Resources stock price history chart shows that the stock price was at a high of $31.08 on Oct 11, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-18 28.9 29.27 28.38 28.79 4,778 33.87 3.25
2018-06-15 28.56 28.9 27.98 28.5 16,615 33.53 3.22
2018-06-14 28.07 28.9 27.96 28.64 35,146 33.69 3.23
2018-06-13 27.71 28.2 27.02 27.91 13,469 32.84 3.15
2018-06-12 27.95 28.43 27.56 27.85 6,084 32.77 3.14
2018-06-11 28.75 28.75 27.1 28.15 6,744 33.12 3.18
2018-06-08 27.68 28.02 27.37 27.67 9,707 32.55 3.12
2018-06-07 28.32 28.32 27.29 27.73 16,313 32.62 3.13
2018-06-06 28.66 28.97 27.85 28.55 8,314 33.59 3.22
2018-06-05 27.52 28.98 27.04 28.83 18,485 33.92 3.25
2018-06-04 27.25 27.99 27.15 27.41 8,059 32.25 3.09
2018-06-01 27.53 27.86 26.85 27.41 4,915 32.25 3.09
2018-05-31 27 27.54 26.44 26.45 3,976 31.12 2.99
2018-05-30 26.99 27.88 26.62 26.92 12,650 31.67 3.04
2018-05-29 26.93 27.24 26.93 27.04 1,660 31.81 3.05
2018-05-25 26.83 27.25 26.34 27.24 5,753 32.05 3.07
2018-05-24 25.8 27.17 25.8 26.8 3,203 31.53 3.03
2018-05-23 26.94 27.17 26.38 26.74 4,133 31.46 3.02
2018-05-22 27.17 27.17 26.77 26.81 2,259 31.54 3.03
2018-05-21 26.29 27.25 26.29 27.25 6,853 32.06 3.08
2018-05-18 26.8 27.1 26.67 26.67 3,936 31.38 3.01
2018-05-17 26.83 27.08 26.37 26.6 6,999 31.29 3
2018-05-16 26.54 26.98 26.01 26.62 11,596 31.32 3
2018-05-15 26.52 26.79 25.61 26.39 3,521 31.05 2.98
2018-05-14 26.71 27.07 26.07 26.33 6,739 30.98 2.97
2018-05-11 26.95 27.06 26.42 27.06 2,287 31.84 3.05
2018-05-10 26.45 27.03 26.36 26.95 7,803 31.71 3.04
2018-05-09 26.77 26.9 26.43 26.75 4,939 31.47 3.02
2018-05-08 26.87 26.87 25.06 26.55 12,948 31.24 3
2018-05-07 25.5 26.99 25.5 26.7 19,439 31.41 3.01
2018-05-04 25.55 25.68 25.16 25.5 4,190 30 2.88
2018-05-03 25.8 25.81 25.67 25.68 1,514 30.21 2.9
2018-05-02 26.4 26.4 25.3 25.66 2,260 30.19 2.9
2018-05-01 26.43 26.43 24.81 26.43 3,760 31.09 2.98
2018-04-30 25.1 26.85 25.1 25.9 10,473 31.21 3.02
2018-04-27 25.86 25.86 24.38 25.21 2,700 30.37 2.94
2018-04-26 24.98 25.95 24.98 25.51 3,429 30.74 2.97
2018-04-25 25.29 25.3 25.2 25.3 3,752 30.48 2.95
2018-04-24 25.51 25.77 25.27 25.4 3,399 30.6 2.96
2018-04-23 24.95 25.64 24.78 25.64 2,388 30.89 2.99
2018-04-20 24.35 25.3 24.35 24.98 6,813 30.1 2.91
2018-04-19 24.41 24.7 24.3 24.67 2,572 29.72 2.87
2018-04-18 24.48 25.02 24.4 24.54 4,476 29.57 2.86
2018-04-17 24.63 24.71 23.84 24.49 4,827 29.51 2.85
2018-04-16 24.25 24.57 23.71 24.55 7,670 29.58 2.86
2018-04-13 24.23 24.3 24.18 24.27 6,154 29.24 2.83
2018-04-12 24.73 25.07 24.23 24.31 5,716 29.29 2.83
2018-04-11 24.37 25.33 24.15 25.08 6,790 30.22 2.92
2018-04-10 24.97 25.21 24.71 24.95 3,341 30.06 2.9
2018-04-09 24.01 24.85 23.86 24.83 2,785 29.92 2.89
2018-04-06 24.43 24.43 23.88 24.01 7,846 28.93 2.8
2018-04-05 23.96 25 23.7 24.64 8,292 29.69 2.87
2018-04-04 24.12 25.32 23.61 24.46 17,299 29.47 2.85
2018-04-03 24.97 25.25 24.39 24.41 10,968 29.41 2.84
2018-04-02 25.5 25.5 24.17 24.52 8,464 29.54 2.85
2018-03-30 0 0 0 25.4 0 - -
2018-03-29 25.25 25.65 23.82 25.4 41,731 30.6 2.96
2018-03-28 24.47 25.46 24.47 25.46 2,604 30.68 2.96
2018-03-27 24.91 25.09 23.55 24.28 8,067 29.25 2.83
2018-03-26 24.47 25.42 24.47 24.95 10,582 30.06 2.9
2018-03-23 25.02 25.05 24.21 24.25 13,673 29.22 2.82
2018-03-22 25.2 25.81 24.76 25.01 11,289 30.13 2.91
2018-03-21 23.9 25.72 23.62 25.35 12,339 30.54 2.95
2018-03-20 25.49 25.66 23.71 23.76 15,914 28.63 2.77
2018-03-19 25.07 25.59 23.29 24.93 22,730 30.04 2.9
2018-03-16 26.16 26.81 24.72 25.26 39,966 30.43 2.94
2018-03-15 23.03 27.34 23 25.97 233,840 31.29 3.02
2018-03-14 25.02 26.2 24.66 25.88 22,092 31.18 3.01
2018-03-13 25.9 26.62 24.82 24.82 37,698 29.9 2.89
2018-03-12 26.11 26.95 24.59 26.68 10,513 32.15 3.11
2018-03-09 25.65 27.4 25.65 27.39 12,899 33 3.19
2018-03-08 27.36 27.36 26.49 26.82 9,084 32.31 3.12
2018-03-07 26.44 26.99 26.44 26.51 11,154 31.94 3.09
2018-03-06 26.3 26.78 24.78 26.76 19,801 32.24 3.12
2018-03-05 24.91 26.98 24.59 26.03 13,417 31.36 3.03
2018-03-02 24.42 24.9 24.14 24.89 7,888 29.99 2.9
2018-03-01 25.09 25.23 24.61 24.91 5,383 30.01 2.9
2018-02-28 25.14 25.5 24.66 24.95 10,140 30.06 2.9
2018-02-27 24.84 25.19 24.84 25.17 2,175 30.33 2.93
2018-02-26 24.27 24.98 23.79 24.98 6,172 30.1 2.91
2018-02-23 24.25 24.25 23.83 24.16 7,134 29.11 2.81
2018-02-22 23.91 24.19 23.61 24.18 3,165 29.13 2.82
2018-02-21 23.95 24 23.66 23.99 6,672 28.9 2.79
2018-02-20 24.1 24.14 23.71 23.81 4,011 28.69 2.77
2018-02-19 0 0 0 24.27 0 - -
2018-02-16 23.52 24.35 23.52 24.27 3,857 29.24 2.83
2018-02-15 23.27 23.77 23.25 23.75 4,871 28.61 2.77
2018-02-14 23.28 24.07 23 23.03 10,708 27.75 2.68
2018-02-13 23.55 23.55 23 23.2 6,774 27.95 2.7
Get more Data

RGC Resources Stock History Chart

View RGCO PE ratio, PS ratio stocks charts and compare with peers.
RGCO Chart
Note: Compare RGC Resources stock price history with the index and industry peers.

RGC Resources Stock Price History: Past 5 years

Max Stock Price31.08Oct 11,2017
Min Stock Price11.93Jul 22,2013
Avg Stock Price17.2

RGC Resources Historical PE ratio: Past 5 years

Max PE Ratio36.14Oct 11,2017
Min PE Ratio19.15Oct 16,2014
Avg PE Ratio23.26

RGC Resources Historical PS ratio: Past 5 years

Max PS Ratio3.62Oct 11,2017
Min PS Ratio1.23May 23,2014
Avg PS Ratio1.95

RGCO Industry Peers

Company Price Change (%)
Alon Usa Energy (ALJ)13.320.08 (0.6%)
Par Pacific Holdings (PARR)17.580.09 (0.51%)
Piedmont Natural Gas (PNY)60.020.02 (0.03%)
One Gas (OGS)72.470.98 (1.37%)
Agl Resources (GAS)65.970.02 (0.03%)
Nisource (NI)24.390.13 (0.54%)
Southwest Gas (SWX)75.861.26 (1.69%)

We provide RGC Resources share price history along with PE ratio and PS ratio for doing RGC Resources fundamental analysis. RGC Resources stock price history captures the daily price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was $29.06 and 9,973 shares of RGCO were traded on Jun 19, 2018. Looking at RGC Resources stock history data, the P/S ratio was at a low of 1.23 on May 23, 2014.