RGC Resources (RGCO)

RGCO
🏛️ Estados Unidos →
22.44
Última Actualización: 2025-09-30
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
2024-12-31 20.15 20.21 20.02 20.06 0.0M
2024-12-30 19.80 20.25 19.50 19.92 0.0M
2024-12-27 20.25 20.25 19.62 19.62 0.0M
2024-12-26 20.00 20.33 20.00 20.33 0.0M
2024-12-24 19.94 20.09 19.60 20.09 0.0M
2024-12-23 20.39 20.42 19.84 19.84 0.0M
2024-12-20 19.54 20.43 19.54 20.26 0.1M
2024-12-19 20.10 20.10 19.39 19.66 0.0M
2024-12-18 20.97 21.00 19.82 19.82 0.0M
2024-12-17 20.99 21.16 20.88 20.88 0.0M
2024-12-16 20.43 21.23 20.43 21.04 0.0M
2024-12-13 20.15 20.55 20.15 20.55 0.0M
2024-12-12 20.49 20.62 20.14 20.25 0.0M
2024-12-11 21.15 21.15 20.40 20.40 0.0M
2024-12-10 20.40 21.04 20.19 20.95 0.0M
2024-12-09 20.60 21.22 20.35 20.37 0.0M
2024-12-06 20.43 20.77 20.26 20.60 0.0M
2024-12-05 20.10 20.87 20.10 20.43 0.0M
2024-12-04 20.88 20.94 20.20 20.54 0.0M
2024-12-03 21.40 21.50 20.45 20.60 0.0M
2024-12-02 20.95 21.50 20.95 21.38 0.0M
2024-11-29 20.91 21.10 20.65 20.80 0.0M
2024-11-27 20.54 21.48 20.54 20.90 0.0M
2024-11-26 21.33 21.33 20.61 20.67 0.0M
2024-11-25 21.36 21.65 21.32 21.40 0.0M
2024-11-22 21.27 21.71 21.24 21.24 0.0M
2024-11-21 20.27 21.37 20.26 21.37 0.0M
2024-11-20 20.21 20.68 20.21 20.22 0.0M
2024-11-19 20.27 20.35 19.79 20.35 0.0M
2024-11-18 20.90 21.06 20.49 20.51 0.0M
2024-11-15 21.10 21.30 20.30 20.92 0.0M
2024-11-14 21.00 21.20 20.66 20.75 0.0M
2024-11-13 22.09 22.09 21.09 21.09 0.0M
2024-11-12 22.54 22.54 21.61 21.68 0.0M
2024-11-11 22.49 22.49 21.72 22.22 0.0M
2024-11-08 22.30 22.76 22.20 22.33 0.0M
2024-11-07 23.59 23.59 22.03 22.30 0.0M
2024-11-06 21.70 24.20 21.26 23.49 0.0M
2024-11-05 20.36 20.78 20.34 20.78 0.0M
2024-11-04 20.00 20.50 20.00 20.40 0.0M
2024-11-01 20.63 20.78 20.31 20.34 0.0M
2024-10-31 20.75 20.89 20.30 20.47 0.0M
2024-10-30 20.30 20.70 20.25 20.60 0.0M
2024-10-29 20.15 20.26 19.86 20.26 0.0M
2024-10-28 20.57 20.57 20.17 20.35 0.0M
2024-10-25 20.67 20.74 20.21 20.25 0.0M
2024-10-24 20.69 20.89 20.49 20.68 0.0M
2024-10-23 20.11 20.58 20.11 20.58 0.0M
2024-10-22 19.80 20.36 19.80 20.24 0.0M
2024-10-21 20.77 20.77 19.82 19.82 0.0M
2024-10-18 21.30 21.41 21.01 21.05 0.0M
2024-10-17 21.70 21.78 20.95 21.31 0.0M
2024-10-16 20.95 21.54 20.83 21.54 0.0M
2024-10-15 21.06 21.50 20.93 21.07 0.0M
2024-10-14 21.09 21.18 20.97 20.97 0.0M
2024-10-11 20.49 21.02 20.24 21.02 0.0M
2024-10-10 20.14 20.41 20.10 20.19 0.0M
2024-10-09 20.65 21.04 20.41 20.61 0.0M
2024-10-08 20.61 20.71 20.57 20.57 0.0M
2024-10-07 20.73 20.90 20.68 20.68 0.0M
2024-10-04 20.81 21.20 20.81 21.03 0.0M
2024-10-03 20.75 20.95 20.43 20.43 0.0M
2024-10-02 21.24 21.38 20.89 20.89 0.0M
2024-10-01 21.92 22.43 21.28 21.29 0.0M
2024-09-30 22.42 22.57 22.39 22.57 0.0M
2024-09-27 21.64 22.74 21.64 22.67 0.0M
2024-09-26 21.67 21.93 21.13 21.35 0.0M
2024-09-25 21.28 21.46 21.08 21.45 0.0M
2024-09-24 21.81 21.85 21.30 21.78 0.0M
2024-09-23 22.11 22.28 21.20 21.75 0.0M
2024-09-20 21.67 22.07 21.56 22.03 0.0M
2024-09-19 22.15 22.25 21.71 22.13 0.0M
2024-09-18 21.73 22.37 21.60 21.63 0.0M
2024-09-17 22.00 22.30 21.78 21.89 0.0M
2024-09-16 21.68 22.01 21.50 21.78 0.0M
2024-09-13 20.96 21.69 20.96 21.61 0.0M
2024-09-12 20.40 20.76 19.80 20.76 0.0M
2024-09-11 20.60 20.60 19.81 19.88 0.0M
2024-09-10 19.70 20.11 19.70 20.11 0.0M
2024-09-09 19.50 19.73 19.40 19.64 0.0M
2024-09-06 19.71 19.75 19.30 19.30 0.0M
2024-09-05 19.76 19.96 19.36 19.43 0.0M
2024-09-04 20.15 20.15 19.83 20.01 0.0M
2024-09-03 21.03 21.03 20.09 20.09 0.0M
2024-08-30 21.34 21.34 20.64 21.25 0.0M
2024-08-29 21.15 21.47 21.15 21.47 0.0M
2024-08-28 20.80 21.28 20.53 20.53 0.0M
2024-08-27 20.77 20.84 20.68 20.71 0.0M
2024-08-26 21.30 21.42 20.91 20.91 0.0M
2024-08-23 20.72 21.06 20.72 21.06 0.0M
2024-08-22 19.78 19.98 19.78 19.93 0.0M
2024-08-21 19.93 20.26 19.64 20.12 0.0M
2024-08-20 20.72 20.72 20.03 20.11 0.0M
2024-08-19 20.89 20.89 20.39 20.58 0.0M
2024-08-16 20.46 20.67 20.46 20.54 0.0M
2024-08-15 20.24 20.70 20.11 20.49 0.0M
2024-08-14 19.80 19.80 19.68 19.76 0.0M
2024-08-13 19.77 19.90 19.75 19.84 0.0M
2024-08-12 20.24 20.48 19.75 19.78 0.0M
2024-08-09 19.90 19.90 19.75 19.83 0.0M
2024-08-08 19.52 20.58 19.50 19.67 0.0M
2024-08-07 19.77 19.78 19.40 19.40 0.0M
2024-08-06 19.50 19.85 19.35 19.75 0.0M
2024-08-05 20.00 20.74 19.05 19.20 0.0M
2024-08-02 20.83 21.97 20.72 20.78 0.0M
2024-08-01 22.66 22.89 21.54 21.54 0.0M
2024-07-31 22.00 22.91 21.80 22.51 0.0M
2024-07-30 21.72 21.95 21.55 21.95 0.0M
2024-07-29 22.08 22.08 21.07 21.55 0.0M
2024-07-26 22.12 22.30 21.92 22.09 0.0M
2024-07-25 21.87 22.50 21.51 22.04 0.0M
2024-07-24 22.92 23.70 21.67 21.68 0.0M
2024-07-23 22.39 22.93 22.09 22.92 0.0M
2024-07-22 22.02 22.22 21.56 22.07 0.0M
2024-07-19 21.52 21.95 21.52 21.79 0.0M
2024-07-18 21.99 22.09 21.50 21.50 0.0M
2024-07-17 22.21 22.55 22.00 22.04 0.0M
2024-07-16 22.30 22.95 21.77 22.77 0.0M
2024-07-15 21.54 22.76 21.00 22.00 0.0M
2024-07-12 21.29 21.71 21.29 21.38 0.0M
2024-07-11 20.14 21.40 20.14 21.17 0.0M
2024-07-10 19.59 19.87 19.42 19.87 0.0M
2024-07-09 19.51 19.70 19.25 19.42 0.0M
2024-07-08 19.57 19.74 19.43 19.50 0.0M
2024-07-05 19.54 19.66 19.31 19.33 0.0M
2024-07-03 19.48 19.75 19.35 19.55 0.0M
2024-07-02 19.78 19.88 19.25 19.26 0.0M
2024-07-01 20.41 20.41 19.81 19.87 0.0M
2024-06-28 20.57 20.85 20.01 20.45 0.1M
2024-06-27 20.27 20.38 20.08 20.38 0.0M
2024-06-26 20.01 20.30 19.89 20.02 0.0M
2024-06-25 20.20 20.39 20.10 20.10 0.0M
2024-06-24 19.59 20.49 19.59 20.06 0.0M
2024-06-21 20.23 20.30 19.73 19.73 0.0M
2024-06-20 20.33 20.33 19.95 20.25 0.0M
2024-06-18 20.37 20.39 20.15 20.39 0.0M
2024-06-17 20.10 20.52 20.10 20.20 0.0M
2024-06-14 20.28 20.39 20.28 20.31 0.0M
2024-06-13 20.74 20.93 20.54 20.54 0.0M
2024-06-12 20.74 21.40 20.74 20.74 0.0M
2024-06-11 20.21 20.38 20.04 20.38 0.0M
2024-06-10 20.02 20.21 20.02 20.21 0.0M
2024-06-07 20.25 20.39 20.08 20.25 0.0M
2024-06-06 20.70 20.70 19.99 20.30 0.0M
2024-06-05 19.84 20.82 19.84 20.82 0.0M
2024-06-04 20.46 20.56 20.09 20.52 0.0M
2024-06-03 20.75 20.99 20.59 20.62 0.0M
2024-05-31 20.46 20.75 20.38 20.70 0.0M
2024-05-30 20.57 20.63 20.40 20.62 0.0M
2024-05-29 20.58 20.58 19.95 20.02 0.0M
2024-05-28 20.19 20.66 20.19 20.57 0.0M
2024-05-24 19.98 20.18 19.76 20.18 0.0M
2024-05-23 20.22 20.22 19.51 19.88 0.0M
2024-05-22 20.65 20.65 20.11 20.30 0.0M
2024-05-21 20.48 20.61 20.48 20.58 0.0M
2024-05-20 20.50 20.67 20.49 20.60 0.0M
2024-05-17 20.85 20.89 19.88 20.64 0.0M
2024-05-16 20.85 21.10 20.52 20.75 0.0M
2024-05-15 20.91 21.16 20.62 20.75 0.0M
2024-05-14 20.72 20.79 20.20 20.75 0.0M
2024-05-13 20.72 20.83 20.40 20.45 0.0M
2024-05-10 20.88 20.88 20.48 20.77 0.0M
2024-05-09 20.60 21.00 20.42 21.00 0.0M
2024-05-08 21.17 21.17 20.57 20.65 0.0M
2024-05-07 21.48 21.58 21.17 21.23 0.0M
2024-05-06 21.38 21.60 21.07 21.40 0.0M
2024-05-03 20.63 21.38 20.63 21.38 0.0M
2024-05-02 20.72 21.35 20.72 21.21 0.0M
2024-05-01 20.85 21.40 20.57 20.94 0.0M
2024-04-30 20.98 20.98 20.62 20.62 0.0M
2024-04-29 20.52 20.98 20.52 20.98 0.0M
2024-04-26 20.20 20.53 20.20 20.51 0.0M
2024-04-25 20.28 20.46 20.21 20.22 0.0M
2024-04-24 19.90 20.29 19.84 20.26 0.0M
2024-04-23 19.40 19.98 19.40 19.98 0.0M
2024-04-22 19.15 19.58 19.15 19.40 0.0M
2024-04-19 18.83 19.55 18.83 19.23 0.0M
2024-04-18 19.15 19.33 18.62 18.90 0.0M
2024-04-17 19.17 19.37 19.00 19.27 0.0M
2024-04-16 19.24 19.63 19.00 19.17 0.0M
2024-04-15 19.75 20.18 19.20 19.75 0.0M
2024-04-12 19.78 20.45 19.61 19.94 0.0M
2024-04-11 19.67 20.34 19.21 20.15 0.0M
2024-04-10 19.88 20.00 19.33 19.80 0.0M
2024-04-09 20.64 20.64 20.05 20.13 0.0M
2024-04-08 21.49 21.49 20.17 20.37 0.0M
2024-04-05 21.54 21.54 21.29 21.29 0.0M
2024-04-04 21.30 21.62 21.18 21.51 0.0M
2024-04-03 20.20 21.09 20.20 20.90 0.0M
2024-04-02 20.34 20.42 20.15 20.32 0.0M
2024-04-01 20.06 20.44 19.73 20.32 0.0M
2024-03-28 19.46 20.24 19.46 20.24 0.0M
2024-03-27 18.41 19.54 18.40 19.40 0.0M
2024-03-26 19.91 19.91 18.38 18.40 0.0M
2024-03-25 20.10 20.26 19.55 19.61 0.0M
2024-03-22 19.61 19.75 19.26 19.75 0.0M
2024-03-21 19.88 19.89 19.59 19.80 0.0M
2024-03-20 21.11 21.11 19.63 20.11 0.0M
2024-03-19 20.99 21.37 20.71 21.11 0.0M
2024-03-18 21.41 21.48 19.01 20.86 0.0M
2024-03-15 19.81 21.38 19.81 21.34 0.1M
2024-03-14 20.01 20.39 19.80 20.34 0.0M
2024-03-13 21.00 21.00 20.25 20.34 0.0M
2024-03-12 20.30 20.79 20.30 20.63 0.0M
2024-03-11 20.53 21.02 20.26 20.31 0.0M
2024-03-08 19.55 21.05 19.55 20.34 0.0M
2024-03-07 18.56 19.98 18.56 19.55 0.0M
2024-03-06 18.93 19.75 18.93 19.49 0.0M
2024-03-05 18.93 19.18 18.93 19.17 0.0M
2024-03-04 18.69 19.25 18.69 19.00 0.0M
2024-03-01 19.05 19.05 18.74 18.91 0.0M
2024-02-29 19.24 19.24 18.76 18.76 0.0M
2024-02-28 18.65 19.06 18.65 18.83 0.0M
2024-02-27 18.68 18.98 18.61 18.80 0.0M
2024-02-26 18.67 18.68 18.54 18.68 0.0M
2024-02-23 18.69 19.25 18.60 18.62 0.0M
2024-02-22 18.83 19.30 18.29 18.70 0.0M
2024-02-21 19.00 19.00 18.83 18.83 0.0M
2024-02-20 19.09 19.45 18.63 18.85 0.0M
2024-02-16 19.43 19.49 19.25 19.25 0.0M
2024-02-15 19.18 19.60 19.06 19.50 0.0M
2024-02-14 18.40 18.85 18.25 18.85 0.0M
2024-02-13 19.47 19.49 18.32 18.37 0.0M
2024-02-12 19.18 19.96 19.18 19.88 0.0M
2024-02-09 18.68 19.49 18.56 19.35 0.0M
2024-02-08 18.35 18.80 18.35 18.74 0.0M
2024-02-07 18.18 18.50 18.02 18.15 0.0M
2024-02-06 18.09 18.67 17.90 18.27 0.0M
2024-02-05 18.68 18.70 18.08 18.08 0.0M
2024-02-02 19.17 19.65 18.87 18.91 0.0M
2024-02-01 19.27 19.43 19.09 19.18 0.0M
2024-01-31 19.47 19.80 19.04 19.11 0.0M
2024-01-30 19.41 19.68 19.03 19.47 0.0M
2024-01-29 19.02 19.38 19.01 19.38 0.0M
2024-01-26 19.27 19.27 19.01 19.15 0.0M
2024-01-25 19.26 19.40 19.03 19.03 0.0M
2024-01-24 19.68 19.95 18.92 19.10 0.0M
2024-01-23 19.24 19.59 19.15 19.46 0.0M
2024-01-22 19.13 19.26 19.00 19.03 0.0M
2024-01-19 18.96 19.04 18.96 19.01 0.0M
2024-01-18 18.68 19.09 18.61 18.91 0.0M
2024-01-17 18.95 19.50 18.53 18.72 0.0M
2024-01-16 19.12 19.44 18.95 18.95 0.0M
2024-01-12 19.56 19.60 19.22 19.36 0.0M
2024-01-11 19.27 19.36 19.07 19.23 0.0M
2024-01-10 19.30 19.73 19.13 19.48 0.0M
2024-01-09 19.21 19.53 18.97 19.23 0.0M
2024-01-08 19.04 19.41 18.88 19.29 0.0M
2024-01-05 18.97 19.35 18.61 19.02 0.0M
2024-01-04 19.22 19.60 18.94 19.05 0.0M
2024-01-03 20.19 20.67 19.33 19.39 0.1M
2024-01-02 20.15 20.71 20.04 20.19 0.0M