Italia markets close in 7 hours 1 minute

RGC Resources, Inc. (RGCO)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
21,38+0,17 (+0,80%)
Alla chiusura: 04:00PM EDT
21,38 0,00 (0,00%)
Dopo ore: 04:01PM EDT
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202420,6321,3820,6321,3821,388.015
02 mag 202420,7221,3520,7221,2121,2110.000
01 mag 202420,8521,4020,5720,9420,9415.900
30 apr 202420,9820,9820,6220,6220,627.100
29 apr 202420,5220,9820,5220,9820,988.000
26 apr 202420,2020,5320,2020,5120,515.800
25 apr 202420,2820,4620,2120,2220,2212.100
24 apr 202419,9020,2919,8420,2620,2611.000
23 apr 202419,4019,9819,4019,9819,9815.000
22 apr 202419,1519,5819,1519,4019,409.900
19 apr 202418,8319,5518,8319,2319,2312.100
18 apr 202419,1519,3318,6218,9018,9017.700
17 apr 202419,1719,3719,0019,2719,274.900
16 apr 202419,2419,6319,0019,1719,175.300
15 apr 202419,7520,1819,2019,7519,7522.600
15 apr 20240.2 Dividendo
12 apr 202419,7820,4519,6119,9419,7410.400
11 apr 202419,6720,3419,2120,1519,958.700
10 apr 202419,8820,0019,3319,8019,6018.400
09 apr 202420,6420,6420,0520,1319,9313.400
08 apr 202421,4921,4920,1720,3720,1722.800
05 apr 202421,5421,5421,2921,2921,0813.800
04 apr 202421,3021,6221,1821,5121,2919.600
03 apr 202420,2021,0920,2020,9020,6915.300
02 apr 202420,3420,4220,1520,3220,1210.500
01 apr 202420,0620,4419,7320,3220,1232.300
28 mar 202419,4620,2419,4620,2420,0410.800
27 mar 202418,4119,5418,4019,4019,2112.600
26 mar 202419,9119,9118,3818,4018,2221.900
25 mar 202420,1020,2619,5519,6119,414.800
22 mar 202419,6119,7519,2619,7519,556.400
21 mar 202419,8819,8919,5919,8019,6013.800
20 mar 202421,1121,1119,6320,1119,9117.200
19 mar 202420,9921,3720,7121,1120,9015.600
18 mar 202421,4121,4819,0120,8620,6521.300
15 mar 202419,8121,3819,8121,3421,1374.500
14 mar 202420,0120,3919,8020,3420,1424.000
13 mar 202421,0021,0020,2520,3420,1415.900
12 mar 202420,3020,7920,3020,6320,4213.300
11 mar 202420,5321,0220,2620,3120,118.400
08 mar 202419,5521,0519,5520,3420,1433.300
07 mar 202418,5619,9818,5619,5519,359.100
06 mar 202418,9319,7518,9319,4919,298.600
05 mar 202418,9319,1818,9319,1718,984.600
04 mar 202418,6919,2518,6919,0018,819.500
01 mar 202419,0519,0518,7418,9118,724.500
29 feb 202419,2419,2418,7618,7618,578.500
28 feb 202418,6519,0618,6518,8318,646.700
27 feb 202418,6818,9818,6118,8018,618.500
26 feb 202418,6718,6818,5418,6818,493.300
23 feb 202418,6919,2518,6018,6218,437.000
22 feb 202418,8319,3018,2918,7018,5120.200
21 feb 202419,0019,0018,8318,8318,648.700
20 feb 202419,0919,4518,6318,8518,6646.900
16 feb 202419,4319,4919,2519,2519,067.100
15 feb 202419,1819,6019,0619,5019,3014.100
14 feb 202418,4018,8518,2518,8518,6615.100
13 feb 202419,4719,4918,3218,3718,1936.800
12 feb 202419,1819,9619,1819,8819,6811.000
09 feb 202418,6819,4918,5619,3519,169.100
08 feb 202418,3518,8018,3518,7418,5510.900
07 feb 202418,1818,5018,0218,1517,9727.400
06 feb 202418,0918,6717,9018,2718,0910.500
05 feb 202418,6818,7018,0818,0817,9023.200
02 feb 202419,1719,6518,8718,9118,7217.100
01 feb 202419,2719,4319,0919,1818,997.800
31 gen 202419,4719,8019,0419,1118,9221.600
30 gen 202419,4119,6819,0319,4719,278.600
29 gen 202419,0219,3819,0119,3819,194.700
26 gen 202419,2719,2719,0119,1518,9610.200
25 gen 202419,2619,4019,0319,0318,848.400
24 gen 202419,6819,9518,9219,1018,9113.700
23 gen 202419,2419,5919,1519,4619,2620.200
22 gen 202419,1319,2619,0019,0318,8410.600
19 gen 202418,9619,0418,9619,0118,825.400
18 gen 202418,6819,0918,6118,9118,728.900
17 gen 202418,9519,5018,5318,7218,5316.900
16 gen 202419,1219,4418,9518,9518,768.200
16 gen 20240.2 Dividendo
12 gen 202419,5619,6019,2219,3618,9726.200
11 gen 202419,2719,3619,0719,2318,8418.700
10 gen 202419,3019,7319,1319,4819,0916.800
09 gen 202419,2119,5318,9719,2318,8416.800
08 gen 202419,0419,4118,8819,2918,9026.700
05 gen 202418,9719,3518,6119,0218,6323.000
04 gen 202419,2219,6018,9419,0518,6635.600
03 gen 202420,1920,6719,3319,3919,00120.100
02 gen 202420,1520,7120,0420,1919,7824.700
29 dic 202320,5920,5920,3220,3419,9312.200
28 dic 202320,7321,0820,5520,7020,2821.700
27 dic 202321,4521,4521,0021,1520,7211.900
26 dic 202321,4821,4821,0021,3220,8910.400
22 dic 202321,3121,6721,0321,3920,9630.700
21 dic 202321,5321,6321,2021,3420,9117.700
20 dic 202321,2321,8621,2321,3420,9135.200
19 dic 202321,3621,8621,2321,4521,0215.300
18 dic 202321,5321,5320,9321,2420,8117.000
15 dic 202321,7821,7820,8421,5721,1345.100
14 dic 202321,7621,8921,1621,6921,2516.700
13 dic 202320,5621,7220,3521,5021,0658.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...