RGC Resources (RGCO)

RGCO
🏛️ Estados Unidos →
22.27
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 21.78 22.22 21.73 22.05 0.0M
2022-12-29 21.47 22.23 21.05 21.60 0.0M
2022-12-28 22.28 22.73 21.11 21.26 0.0M
2022-12-27 22.38 23.07 22.02 22.15 0.0M
2022-12-23 22.55 22.57 22.30 22.57 0.0M
2022-12-22 22.19 22.39 22.00 22.32 0.0M
2022-12-21 22.31 22.45 22.05 22.10 0.0M
2022-12-20 21.97 22.40 21.97 22.08 0.0M
2022-12-19 22.75 22.75 22.04 22.24 0.0M
2022-12-16 23.09 23.15 22.47 22.70 0.0M
2022-12-15 22.43 23.23 22.43 22.90 0.0M
2022-12-14 22.31 22.89 22.14 22.66 0.0M
2022-12-13 22.50 23.17 21.86 22.03 0.0M
2022-12-12 22.71 22.71 21.85 22.24 0.0M
2022-12-09 22.68 22.87 22.38 22.50 0.0M
2022-12-08 21.88 22.59 21.76 22.57 0.0M
2022-12-07 23.07 23.07 21.71 22.00 0.0M
2022-12-06 23.50 23.61 22.44 22.90 0.0M
2022-12-05 24.37 24.38 22.90 23.69 0.0M
2022-12-02 23.64 24.35 23.47 24.35 0.0M
2022-12-01 24.39 24.39 24.11 24.11 0.0M
2022-11-30 24.35 24.40 23.90 24.28 0.0M
2022-11-29 24.24 24.40 24.05 24.27 0.0M
2022-11-28 23.40 24.42 23.40 24.01 0.0M
2022-11-25 24.00 24.00 23.71 23.71 0.0M
2022-11-23 24.17 24.20 23.33 24.16 0.0M
2022-11-22 24.48 24.48 23.16 24.48 0.0M
2022-11-21 24.54 24.54 23.21 24.48 0.0M
2022-11-18 23.52 24.55 23.08 24.54 0.0M
2022-11-17 22.06 23.88 22.06 23.40 0.0M
2022-11-16 22.41 23.73 22.41 23.73 0.0M
2022-11-15 21.50 23.04 20.82 23.04 0.0M
2022-11-14 21.27 21.99 21.20 21.65 0.0M
2022-11-11 21.92 22.01 21.62 22.01 0.0M
2022-11-10 21.95 21.95 21.82 21.91 0.0M
2022-11-09 21.74 21.95 21.50 21.95 0.0M
2022-11-08 21.21 21.60 21.04 21.04 0.0M
2022-11-07 21.07 21.58 21.07 21.49 0.0M
2022-11-04 21.41 21.68 21.01 21.59 0.0M
2022-11-03 21.69 21.69 21.33 21.33 0.0M
2022-11-02 21.80 21.89 20.68 21.82 0.0M
2022-11-01 21.50 21.80 20.93 21.13 0.0M
2022-10-31 21.21 21.27 21.03 21.27 0.0M
2022-10-28 21.16 21.45 21.16 21.37 0.0M
2022-10-27 20.90 21.18 20.90 21.08 0.0M
2022-10-26 20.88 20.89 20.81 20.89 0.0M
2022-10-25 21.19 21.29 21.19 21.29 0.0M
2022-10-24 21.58 21.58 21.58 21.58 0.0M
2022-10-21 21.85 21.92 21.50 21.58 0.0M
2022-10-20 21.49 21.88 21.49 21.88 0.0M
2022-10-19 21.05 21.49 21.00 21.49 0.0M
2022-10-18 21.20 21.36 21.06 21.20 0.0M
2022-10-17 21.53 21.63 21.45 21.45 0.0M
2022-10-14 22.05 22.05 21.11 21.77 0.0M
2022-10-13 20.74 21.62 20.74 21.49 0.0M
2022-10-12 21.62 21.62 20.90 21.40 0.0M
2022-10-11 20.95 20.95 20.71 20.89 0.0M
2022-10-10 20.84 20.84 20.71 20.72 0.0M
2022-10-07 21.00 21.00 20.70 20.70 0.0M
2022-10-06 21.35 21.35 21.12 21.12 0.0M
2022-10-05 21.12 21.22 21.12 21.22 0.0M
2022-10-04 21.05 21.32 21.03 21.11 0.0M
2022-10-03 21.28 21.28 21.00 21.11 0.0M
2022-09-30 21.19 21.21 21.00 21.06 0.0M
2022-09-29 21.10 21.59 21.05 21.13 0.0M
2022-09-28 21.38 21.38 21.05 21.07 0.0M
2022-09-27 21.21 21.42 21.07 21.12 0.0M
2022-09-26 21.27 21.38 21.17 21.17 0.0M
2022-09-23 21.45 21.77 21.20 21.21 0.0M
2022-09-22 21.64 22.14 21.64 21.65 0.0M
2022-09-21 22.41 22.41 21.82 22.16 0.0M
2022-09-20 22.00 22.32 21.85 22.32 0.0M
2022-09-19 21.84 22.28 21.44 22.28 0.0M
2022-09-16 21.33 22.64 21.33 22.61 0.0M
2022-09-15 21.17 21.41 21.17 21.37 0.0M
2022-09-14 21.22 21.46 21.21 21.38 0.0M
2022-09-13 21.66 21.66 21.18 21.23 0.0M
2022-09-12 21.58 21.82 21.21 21.30 0.0M
2022-09-09 21.29 21.35 21.25 21.25 0.0M
2022-09-08 21.21 21.24 21.21 21.23 0.0M
2022-09-07 21.17 21.43 21.16 21.23 0.0M
2022-09-06 21.37 21.37 21.18 21.21 0.0M
2022-09-02 21.41 21.42 21.18 21.34 0.0M
2022-09-01 21.51 21.51 21.23 21.23 0.0M
2022-08-31 21.29 21.55 21.23 21.37 0.0M
2022-08-30 21.25 21.58 21.17 21.30 0.0M
2022-08-29 21.27 21.31 21.25 21.31 0.0M
2022-08-26 21.28 21.39 21.25 21.31 0.0M
2022-08-25 21.36 21.63 21.23 21.39 0.0M
2022-08-24 21.33 21.81 21.17 21.30 0.0M
2022-08-23 21.51 21.97 21.51 21.63 0.0M
2022-08-22 22.10 22.10 21.22 21.63 0.0M
2022-08-19 22.07 22.65 22.07 22.23 0.0M
2022-08-18 21.36 23.35 21.08 22.63 0.0M
2022-08-17 21.19 21.56 21.19 21.54 0.0M
2022-08-16 20.99 21.46 20.99 21.21 0.0M
2022-08-15 20.75 21.25 20.75 21.00 0.0M
2022-08-12 20.50 20.99 20.50 20.84 0.0M
2022-08-11 20.30 20.65 20.30 20.46 0.0M
2022-08-10 20.14 20.42 20.14 20.31 0.0M
2022-08-09 20.15 20.29 20.13 20.29 0.0M
2022-08-08 20.25 20.49 20.00 20.29 0.0M
2022-08-05 20.02 20.51 20.02 20.25 0.0M
2022-08-04 20.45 20.45 20.27 20.42 0.0M
2022-08-03 19.86 20.51 19.86 20.51 0.0M
2022-08-02 19.93 20.22 19.93 20.00 0.0M
2022-08-01 20.15 20.35 19.60 19.74 0.0M
2022-07-29 19.94 20.26 19.94 19.96 0.0M
2022-07-28 19.72 20.07 19.63 19.95 0.0M
2022-07-27 19.94 20.12 19.58 19.65 0.0M
2022-07-26 20.10 20.30 19.72 20.09 0.0M
2022-07-25 19.79 20.09 19.69 19.90 0.0M
2022-07-22 19.80 19.87 19.53 19.85 0.0M
2022-07-21 19.79 19.97 19.67 19.70 0.0M
2022-07-20 19.71 20.42 19.71 19.99 0.0M
2022-07-19 20.08 20.08 19.73 20.00 0.0M
2022-07-18 20.41 20.41 19.73 20.03 0.0M
2022-07-15 20.50 20.51 19.61 20.51 0.0M
2022-07-14 20.15 20.63 19.72 20.45 0.0M
2022-07-13 20.23 20.64 20.04 20.22 0.0M
2022-07-12 19.51 20.64 19.51 20.64 0.0M
2022-07-11 19.90 19.90 19.34 19.54 0.0M
2022-07-08 19.99 20.16 19.70 19.90 0.0M
2022-07-07 19.70 19.75 19.70 19.75 0.0M
2022-07-06 19.50 19.79 19.46 19.50 0.0M
2022-07-05 19.85 19.85 19.30 19.51 0.0M
2022-07-01 19.24 20.40 19.18 20.33 0.0M
2022-06-30 18.95 19.24 18.95 19.07 0.0M
2022-06-29 18.97 19.02 18.97 18.99 0.0M
2022-06-28 19.16 19.34 18.99 19.28 0.0M
2022-06-27 18.85 19.27 18.85 19.16 0.0M
2022-06-24 18.82 18.97 18.59 18.70 0.0M
2022-06-23 18.15 18.56 18.15 18.50 0.0M
2022-06-22 18.20 18.31 18.07 18.07 0.0M
2022-06-21 18.59 18.92 18.01 18.02 0.0M
2022-06-17 19.24 19.36 18.08 18.08 0.1M
2022-06-16 19.32 19.57 19.01 19.01 0.0M
2022-06-15 20.06 20.16 19.46 19.46 0.0M
2022-06-14 20.50 20.55 19.81 19.81 0.0M
2022-06-13 20.50 20.89 20.50 20.50 0.0M
2022-06-10 20.74 20.81 20.50 20.55 0.0M
2022-06-09 20.65 20.79 20.65 20.70 0.0M
2022-06-08 20.72 21.00 20.67 20.67 0.0M
2022-06-07 20.79 21.00 20.65 20.71 0.0M
2022-06-06 21.00 21.00 20.42 20.95 0.0M
2022-06-03 20.61 20.99 20.61 20.99 0.0M
2022-06-02 20.99 21.00 20.66 20.81 0.0M
2022-06-01 20.59 20.91 20.45 20.87 0.0M
2022-05-31 20.20 20.90 19.90 20.36 0.1M
2022-05-27 20.68 20.73 20.22 20.23 0.0M
2022-05-26 20.10 20.54 19.81 20.35 0.0M
2022-05-25 19.80 20.28 19.80 20.04 0.0M
2022-05-24 19.70 20.08 19.70 19.75 0.0M
2022-05-23 20.33 20.33 19.78 20.05 0.0M
2022-05-20 20.15 20.42 19.94 20.15 0.0M
2022-05-19 19.71 20.36 19.71 20.17 0.0M
2022-05-18 19.87 19.95 19.55 19.95 0.0M
2022-05-17 20.07 20.20 19.85 20.00 0.0M
2022-05-16 20.20 20.40 19.78 20.10 0.0M
2022-05-13 20.43 20.43 19.55 19.78 0.0M
2022-05-12 20.30 20.45 19.34 19.50 0.0M
2022-05-11 20.40 20.80 20.06 20.13 0.0M
2022-05-10 20.55 20.75 20.23 20.49 0.0M
2022-05-09 20.92 20.92 20.24 20.37 0.0M
2022-05-06 20.34 20.94 20.05 20.94 0.0M
2022-05-05 20.60 20.60 20.07 20.25 0.0M
2022-05-04 20.75 20.80 20.50 20.51 0.0M
2022-05-03 20.95 21.32 20.50 20.87 0.0M
2022-05-02 20.95 20.98 20.50 20.98 0.0M
2022-04-29 20.73 20.95 20.50 20.75 0.0M
2022-04-28 20.78 20.99 20.50 20.99 0.0M
2022-04-27 20.60 21.05 20.60 20.65 0.0M
2022-04-26 20.70 20.77 20.59 20.77 0.0M
2022-04-25 21.20 21.20 20.51 20.69 0.0M
2022-04-22 21.30 21.32 21.03 21.15 0.0M
2022-04-21 21.90 21.90 21.28 21.48 0.0M
2022-04-20 21.12 21.86 21.06 21.67 0.0M
2022-04-19 21.38 21.38 20.92 21.06 0.0M
2022-04-18 21.36 21.36 20.86 20.94 0.0M
2022-04-14 21.17 21.96 21.16 21.24 0.0M
2022-04-13 21.16 21.53 21.07 21.53 0.0M
2022-04-12 21.60 21.62 21.21 21.35 0.0M
2022-04-11 21.98 21.98 21.69 21.77 0.0M
2022-04-08 21.81 21.96 21.55 21.96 0.0M
2022-04-07 21.82 22.00 21.82 22.00 0.0M
2022-04-06 21.65 21.75 21.53 21.75 0.0M
2022-04-05 21.46 21.59 21.38 21.38 0.0M
2022-04-04 21.75 21.82 21.46 21.66 0.0M
2022-04-01 21.41 21.81 21.40 21.75 0.0M
2022-03-31 21.20 21.65 21.20 21.61 0.0M
2022-03-30 21.34 21.34 21.16 21.27 0.0M
2022-03-29 20.95 21.69 20.73 21.11 0.0M
2022-03-28 20.97 21.16 20.76 21.12 0.0M
2022-03-25 21.16 21.39 20.81 20.81 0.0M
2022-03-24 21.31 21.37 21.05 21.32 0.0M
2022-03-23 21.38 21.72 21.01 21.43 0.0M
2022-03-22 21.72 21.82 21.60 21.79 0.0M
2022-03-21 21.93 22.25 21.73 21.87 0.0M
2022-03-18 21.70 21.91 21.70 21.91 0.0M
2022-03-17 21.79 21.92 21.64 21.70 0.0M
2022-03-16 21.73 22.26 21.60 22.02 0.0M
2022-03-15 21.90 21.90 21.73 21.76 0.0M
2022-03-14 22.40 22.40 21.72 21.86 0.0M
2022-03-11 21.98 22.43 21.98 22.10 0.0M
2022-03-10 21.54 22.37 21.54 21.93 0.0M
2022-03-09 22.32 22.32 22.01 22.08 0.0M
2022-03-08 21.84 22.42 21.84 22.42 0.0M
2022-03-07 21.64 21.87 21.45 21.70 0.0M
2022-03-04 21.23 21.85 21.23 21.85 0.0M
2022-03-03 21.50 21.97 21.03 21.70 0.0M
2022-03-02 21.80 21.81 21.00 21.66 0.0M
2022-03-01 21.77 22.00 21.77 21.88 0.0M
2022-02-28 22.05 22.05 21.63 21.97 0.0M
2022-02-25 20.68 21.77 20.25 21.60 0.0M
2022-02-24 20.45 20.72 20.34 20.48 0.0M
2022-02-23 21.32 21.32 20.28 20.73 0.0M
2022-02-22 21.74 21.74 21.30 21.38 0.0M
2022-02-18 22.04 22.05 21.65 21.73 0.0M
2022-02-17 21.91 22.14 21.72 21.72 0.0M
2022-02-16 22.42 22.42 21.37 22.28 0.0M
2022-02-15 21.55 22.33 21.30 22.05 0.0M
2022-02-14 21.50 21.60 21.30 21.34 0.0M
2022-02-11 21.50 21.50 21.32 21.48 0.0M
2022-02-10 21.37 21.72 21.31 21.31 0.0M
2022-02-09 22.29 22.29 21.50 21.50 0.0M
2022-02-08 21.70 22.42 21.45 21.54 0.0M
2022-02-07 22.05 22.09 21.72 21.76 0.0M
2022-02-04 22.01 22.58 21.75 21.92 0.0M
2022-02-03 22.15 22.30 22.01 22.01 0.0M
2022-02-02 22.45 22.65 22.24 22.31 0.0M
2022-02-01 22.80 22.94 22.32 22.75 0.0M
2022-01-31 22.46 22.71 22.31 22.47 0.0M
2022-01-28 22.65 22.95 22.50 22.87 0.0M
2022-01-27 22.44 22.57 22.40 22.53 0.0M
2022-01-26 22.50 22.72 22.40 22.40 0.0M
2022-01-25 22.75 22.89 22.40 22.53 0.0M
2022-01-24 22.41 22.73 22.35 22.60 0.0M
2022-01-21 22.55 22.67 22.40 22.40 0.0M
2022-01-20 22.75 23.35 22.38 22.40 0.0M
2022-01-19 23.28 23.34 22.57 23.09 0.0M
2022-01-18 22.35 23.33 22.21 23.24 0.0M
2022-01-14 22.40 22.68 22.38 22.55 0.0M
2022-01-13 23.08 23.61 22.50 22.67 0.0M
2022-01-12 22.59 23.00 22.55 22.87 0.0M
2022-01-11 23.00 23.16 22.41 22.41 0.0M
2022-01-10 22.81 23.60 22.52 23.29 0.0M
2022-01-07 22.69 23.02 22.63 22.76 0.0M
2022-01-06 22.30 22.53 22.30 22.53 0.0M
2022-01-05 23.26 23.37 22.43 22.43 0.0M
2022-01-04 23.01 23.42 22.50 22.87 0.0M
2022-01-03 22.78 23.84 22.78 23.19 0.0M