RGC Resources Stock Price History, RGCO Historical Prices

Add to My Stocks
$24.16 $0.02 (0.08%) RGCO stock closing price Feb 23, 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
2018-02-23 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
2018-02-16 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 4,830 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
2018-02-12 23.45 24.02 23.02 23.47 3,996 28.28 2.73
2018-02-09 23.56 24.34 23.13 23.21 7,775 26.99 2.7
2018-02-08 23.5 24.32 23.5 23.56 5,514 27.4 2.74
2018-02-07 24.01 24.42 23.41 23.41 3,989 27.22 2.72
2018-02-06 22.16 24.5 22.16 23.95 16,196 27.85 2.78
2018-02-05 22.95 23.25 22.17 22.35 7,583 25.99 2.6
2018-02-02 23.7 24.68 22.49 23.32 10,859 27.12 2.71
2018-02-01 24.56 24.56 23.51 23.92 5,334 27.81 2.78
2018-01-31 24.85 24.85 24.39 24.4 9,462 28.37 2.84
2018-01-30 24.69 25.68 24.39 24.84 6,845 28.88 2.89
2018-01-29 25.7 25.92 24.95 25.05 11,642 29.13 2.91
2018-01-26 25.95 25.95 25.45 25.78 5,330 29.98 3
2018-01-25 26.74 26.74 25.69 25.95 14,387 30.17 3.02
2018-01-24 25.81 27.49 25.81 26.51 2,643 30.83 3.08
2018-01-23 27.11 27.4 26.85 27.2 5,525 31.62 3.16
2018-01-22 27.01 27.03 26.09 27.03 3,055 31.43 3.14
2018-01-19 26.07 27.02 25.7 27 5,662 31.4 3.14
2018-01-18 26.28 26.5 25.89 26.31 2,352 30.59 3.06
2018-01-17 26 26.43 25.89 26.43 5,110 30.73 3.07
2018-01-16 26.29 26.43 26.03 26.08 5,287 30.33 3.03
2018-01-10 26.24 26.77 26.18 26.3 2,613 30.58 3.06
2018-01-09 26.37 26.68 26.08 26.24 7,474 30.51 3.05
2018-01-08 26.47 26.61 26.19 26.59 2,087 30.92 3.09
2018-01-05 26.27 26.86 25.59 26.69 10,868 31.04 3.1
2018-01-04 26.6 27 25.9 26.37 9,686 30.66 3.06
2018-01-03 26.32 26.5 25.92 26.5 2,334 30.81 3.08
2018-01-02 27.31 27.31 26.3 26.33 3,950 30.62 3.06
2017-12-29 27.71 27.85 27 27.08 15,886 31.49 3.15
2017-12-28 27.74 27.96 26.7 27.96 2,695 32.51 3.25
2017-12-27 27.64 28.1 27.51 27.61 4,857 32.11 3.21
2017-12-26 27.89 27.99 26.81 27.57 3,236 32.06 3.2
2017-12-22 28.4 28.4 27.58 27.82 11,933 32.35 3.23
2017-12-21 27.5 28.65 27.5 28.44 3,355 33.07 3.31
2017-12-20 28.37 28.49 27.46 28.19 2,656 32.78 3.28
2017-12-19 29.14 29.14 27.82 28.14 8,110 32.72 3.27
2017-12-18 28.9 29.37 27.72 29 11,377 33.72 3.37
2017-12-15 26.4 29.56 26.4 28.9 65,284 33.61 3.36
2017-12-14 26.63 26.65 25.7 26.53 11,880 30.85 3.08
2017-12-13 25.91 26.44 25.71 26.43 8,705 30.73 3.07
2017-12-12 25.96 26.37 25.2 25.51 21,688 29.66 2.96
2017-12-11 26.83 26.83 25.72 25.72 10,645 29.91 2.99
2017-12-08 26.56 26.99 26.24 26.76 10,381 31.12 3.11
2017-12-07 26.97 27.02 25.97 26.57 14,516 30.9 3.09
2017-12-06 25.81 25.96 25.01 25.68 11,618 29.86 2.98
2017-12-05 26.61 26.61 25.8 26.03 8,981 30.27 3.03
2017-12-04 27.05 27.05 26.5 26.64 7,350 30.98 3.1
2017-12-01 26.73 27.08 26.41 26.87 24,476 31.24 3.12
2017-11-30 27.03 27.03 26.59 26.63 7,754 30.97 3.09
2017-11-29 26.96 27.08 26.91 27.03 10,216 31.43 3.14
2017-11-28 26.39 26.75 26.25 26.75 33,665 31.11 3.11
2017-11-27 26.77 26.9 26.41 26.74 27,734 31.09 3.11
2017-11-24 26.64 26.64 25.81 26.35 3,438 30.64 3.06
2017-11-23 0 0 0 26.51 0 - -
2017-11-22 27.14 27.18 26.5 26.51 20,087 30.83 3.08
2017-11-21 26.55 27.26 26.26 27.23 14,427 31.66 3.16
2017-11-20 26.86 27 25.88 26.39 29,899 30.69 3.07
2017-11-17 26.67 26.87 26.18 26.79 5,774 31.15 3.11
2017-11-16 27.05 27.38 26.57 26.84 6,655 31.21 3.12
2017-11-15 26.63 27.46 26.48 26.57 9,673 30.9 3.09
2017-11-14 27.04 27.43 26.84 27.05 2,972 31.45 3.15
2017-11-13 26.71 27.23 26.42 26.68 10,387 31.02 3.11
2017-11-10 26.7 27.83 26.7 27 3,037 31.4 3.14
2017-11-09 27.14 27.23 26.71 27.23 11,480 31.66 3.17
2017-11-08 27.02 27.47 26.43 27.13 24,299 31.55 3.16
2017-11-07 27.53 27.86 26.95 27.1 3,537 31.51 3.15
2017-11-06 27.6 27.75 27.6 27.75 1,205 32.27 3.23
2017-11-03 27.56 27.81 27.12 27.58 15,059 32.07 3.21
2017-11-02 27.73 28.5 27.51 27.7 24,092 32.21 3.22
2017-11-01 29.47 29.47 27.74 28.33 18,839 32.94 3.3
2017-10-31 27.99 29.83 27.99 29.09 16,080 33.83 3.39
2017-10-30 28.9 29.79 28.25 28.26 7,983 32.86 3.29
2017-10-27 28.45 29.2 28.28 29.2 8,881 33.95 3.4
2017-10-26 28.39 29.99 28.25 28.79 21,755 33.48 3.35
2017-10-25 27.5 28.56 27.5 28.27 5,443 32.87 3.29
2017-10-24 29.2 29.21 28.06 28.35 13,165 32.97 3.3
2017-10-23 28.28 28.47 28.2 28.22 2,754 32.81 3.29
2017-10-20 28.97 28.98 28.28 28.61 6,200 33.27 3.33
2017-10-19 29.23 29.3 28.38 28.76 3,692 33.44 3.35
2017-10-18 29 29.29 29 29.29 3,208 34.06 3.41
2017-10-17 29.93 29.93 29.03 29.32 7,187 34.09 3.41
2017-10-16 29.36 30.25 29.36 29.87 8,731 34.73 3.48
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 Price16.39

RGC Resources Historical PE ratio: Past 5 years

Max PE Ratio36.14Oct 11,2017
Min PE Ratio19.15Oct 16,2014
Avg PE Ratio22.69

RGC Resources Historical PS ratio: Past 5 years

Max PS Ratio3.62Oct 11,2017
Min PS Ratio1.23May 23,2014
Avg PS Ratio1.85

RGCO Industry Peers

Company Price Change (%)
Par Pacific Holdings (PARR)17.670.13 (0.74%)
Adams Resources & Energy (AE)41.991.33 (3.27%)
Piedmont Natural Gas (PNY)60.020.02 (0.03%)
One Gas (OGS)67.061.52 (2.32%)
Agl Resources (GAS)65.970.02 (0.03%)
Nisource (NI)23.60.52 (2.25%)
Southwest Gas (SWX)69.171.65 (2.44%)

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 $24.16 and 7,134 shares of RGCO were traded on Feb 23, 2018. Looking at RGC Resources stock history data, the P/S ratio was at a low of 1.23 on May 23, 2014.