RGC Resources Stock Price History, RGCO Historical Prices

Add to My Stocks
$25.98 $1.76 (7.27%) RGCO stock closing price Aug 17, 2017 (Closing)

The 10 year data of RGC Resources stock price history can be viewed and downloaded here. Historical stock prices are provided with the open, high, low, close, volume, and RGC Resources P/E ratio data for the stock. The RGC Resources stock price history chart shows that the stock price reached a high of 29.4 on 14 Jul, 2017, and a low of 7.68 on 14 Jul, 2017 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-1724.3326.4524.2725.982753930.213.02
2017-08-1624.3424.5024.0924.22854328.162.82
2017-08-1523.9424.5423.6524.111431028.042.81
2017-08-1425.2425.2424.0224.422421028.402.84
2017-08-1125.6926.0224.3825.101989029.192.92
2017-08-1026.4526.6426.0626.331640730.623.07
2017-08-0926.4627.1726.3926.651075130.993.10
2017-08-0826.7027.2226.7026.98534931.373.14
2017-08-0726.6727.3826.5526.81428131.173.12
2017-08-0427.5327.5326.0626.86796130.873.13
2017-08-0327.4427.4426.2026.991879031.023.14
2017-08-0226.6327.2326.6226.621059630.603.10
2017-08-0127.0027.0026.4027.002101431.033.15
2017-07-3126.8527.5126.8426.85682330.863.13
2017-07-2826.9027.4526.9027.341221731.433.19
2017-07-2728.0328.9527.2527.342023031.433.19
2017-07-2627.4028.1927.4027.94424332.123.26
2017-07-2527.7827.8727.4527.733642431.873.23
2017-07-2427.9028.3727.8027.981549232.163.26
2017-07-2128.5628.7928.0828.632016432.913.34
2017-07-2027.8128.5026.7528.481241532.743.32
2017-07-1928.0728.3327.8328.00975932.183.26
2017-07-1828.5828.9027.3328.481433132.743.32
2017-07-1729.2629.2628.2228.501342632.763.32
2017-07-1428.5729.7228.5729.401486533.793.43
2017-07-1328.4028.8228.0628.80990033.103.36
2017-07-1228.4229.0028.4129.001142133.333.38
2017-07-1127.6028.8327.6028.551914432.823.33
2017-07-1027.8229.3027.7828.854328933.163.36
2017-07-0727.9828.6527.3828.381019632.623.31
2017-07-0628.0128.8727.2928.062905732.253.27
2017-07-0528.3128.6927.7128.334464332.563.30
2017-07-0328.2929.3827.8829.13896133.483.39
2017-06-3028.5129.2328.0028.332919532.563.30
2017-06-2927.6928.3927.1028.182108832.393.28
2017-06-2827.3728.2927.3627.861616332.023.25
2017-06-2727.4527.6426.3527.592683831.713.21
2017-06-2625.4028.8325.4027.224196531.293.17
2017-06-2323.9626.1223.2825.2563530829.022.94
2017-06-2225.7326.6525.5225.662203329.492.99
2017-06-2126.7327.0025.1026.652910830.633.10
2017-06-2026.4826.9724.9026.292316830.223.06
2017-06-1926.3127.0026.2426.481529630.443.09
2017-06-1627.5927.5926.2727.001281831.033.15
2017-06-1526.6927.9426.6027.001793131.033.15
2017-06-1427.0027.9326.2826.932065630.953.14
2017-06-1331.9931.9926.3226.792193430.793.12
2017-06-1226.6226.9926.2126.521447330.483.09
2017-06-0927.2528.4126.1626.601665630.583.10
2017-06-0826.8827.4326.3627.241185731.313.17
2017-06-0726.5127.0326.4526.80980230.813.12
2017-06-0627.0827.2326.2026.411198330.363.08
2017-06-0527.0027.8826.7527.281693831.363.18
2017-06-0224.9527.6924.1127.253305931.323.17
2017-06-0124.4124.9524.0824.851272528.562.90
2017-05-3124.8424.9523.6624.591826728.262.86
2017-05-3024.7024.9524.5024.95866428.682.91
2017-05-290.000.000.0024.750N/AN/A
2017-05-2624.8124.8123.6024.75769628.452.88
2017-05-2524.7124.9524.5424.891403028.612.90
2017-05-2424.4024.7524.2824.721573328.412.88
2017-05-2324.2424.7524.1524.701426328.392.88
2017-05-2224.4524.5524.0024.51481328.172.86
2017-05-1924.3024.6923.8724.471247228.132.85
2017-05-1823.5224.6823.4524.611009628.292.87
2017-05-1724.5024.7324.1124.141297727.752.81
2017-05-1624.5024.7523.8924.75757328.452.88
2017-05-1524.4424.7523.7724.49781828.152.85
2017-05-1224.2524.7823.8424.421376328.072.85
2017-05-1124.4124.9524.2924.291938627.922.83
2017-05-1023.8224.6023.7024.491051728.152.85
2017-05-0923.7523.8523.4523.85906027.412.78
2017-05-0823.2423.7523.2423.75701827.302.77
2017-05-0523.7523.7523.3723.72606527.262.76
2017-05-0423.7223.7522.8723.701034327.242.76
2017-05-0323.4223.8023.1823.751503027.302.77
2017-05-0223.1123.5023.0023.29958026.772.71
2017-05-0122.5923.5021.7522.851620626.882.66
2017-04-2821.2122.2521.2122.25366226.182.59
2017-04-2722.9722.9721.6022.051776525.942.56
2017-04-2623.1923.9122.2922.50525626.472.62
2017-04-2522.7723.8922.5523.30941427.412.71
2017-04-2422.5023.8622.1323.011833727.072.67
2017-04-2121.5822.6521.5822.241680526.172.59
2017-04-2021.6822.0021.0021.881286925.742.54
2017-04-1921.3321.9521.2921.58245525.392.50
2017-04-1821.6822.0021.1821.181351724.922.46
2017-04-1722.0022.0021.7121.721298625.552.52
2017-04-140.000.000.0022.820N/AN/A
Get more Data

RGC Resources Stock 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 Historical Prices: Past 5 years

Max Stock Price 29.4 Jul 14,2017
Min Stock Price 11.67 Aug 20,2012
Avg Stock Price 14.86

RGC Resources Historical PE ratio: Past 5 years

Max PE Ratio 33.79 Jul 14,2017
Min PE Ratio 18.7 Aug 20,2012
Avg PE Ratio 21.39

RGC Resources Historical PS ratio: Past 5 years

Max PS Ratio 3.43 Jul 14,2017
Min PS Ratio 1.23 May 23,2014
Avg PS Ratio 1.66

RGCO Industry Peers

Company Price Change (%)
Alon Usa Energy (ALJ)13.320.08 (0.6%)
Par Pacific Holdings (PARR)16.80.2 (1.18%)
Delta Natural Gas (DGAS)30.460.1 (0.33%)
Chesapeake (CPK)790.7 (0.88%)
Atmos Energy (ATO)87.460.94 (1.06%)
Piedmont Natural Gas (PNY)60.020.02 (0.03%)
One Gas (OGS)73.960.59 (0.79%)

RGC Resources historical quotes helps an investor analyze a company's history and do RGC Resources stock 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. RGCO closed at 24.22 and traded with a volume of 8543 on the last trading day. The company's P/S ratio was at a high of 3.43 on 14 Jul, 2017 according to our RGC Resources stock market history data. .