Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

RPC Inc (NY: RES )

6.830 +0.230 (+3.48%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2009 3.505 3.505 3.275 3.311 789,130 -0.22(-6.12%)
Oct 29, 2009 3.374 3.548 3.374 3.527 489,255 +0.21(+6.30%)
Oct 28, 2009 3.633 3.640 3.261 3.318 1,312,190 -0.31(-8.59%)
Oct 27, 2009 3.544 3.679 3.534 3.629 302,174 +0.09(+2.60%)
Oct 26, 2009 3.750 3.884 3.534 3.537 414,773 -0.20(-5.31%)
Oct 23, 2009 3.753 3.782 3.704 3.736 280,210 -0.19(-4.78%)
Oct 22, 2009 3.782 3.934 3.704 3.923 371,555 +0.12(+3.26%)
Oct 21, 2009 3.863 3.962 3.792 3.799 422,681 -0.07(-1.74%)
Oct 20, 2009 3.785 3.895 3.785 3.867 226,184 -0.10(-2.41%)
Oct 19, 2009 4.005 4.005 3.874 3.962 278,928 -0.02(-0.44%)
Oct 16, 2009 3.941 4.019 3.835 3.980 306,252 +0.01(+0.18%)
Oct 15, 2009 3.803 3.991 3.697 3.973 746,073 +0.13(+3.51%)
Oct 14, 2009 3.746 3.849 3.746 3.838 281,859 +0.08(+2.17%)
Oct 13, 2009 3.760 3.778 3.683 3.757 192,370 -0.02(-0.56%)
Oct 12, 2009 3.835 3.845 3.714 3.778 247,309 -0.00(-0.09%)
Oct 09, 2009 3.835 3.860 3.771 3.782 221,434 -0.04(-1.02%)
Oct 08, 2009 3.753 3.860 3.732 3.821 221,422 +0.09(+2.47%)
Oct 07, 2009 3.665 3.753 3.658 3.729 236,461 +0.03(+0.86%)
Oct 06, 2009 3.661 3.753 3.619 3.697 274,584 +0.07(+2.05%)
Oct 05, 2009 3.495 3.647 3.484 3.622 627,065 +0.14(+4.07%)
Oct 02, 2009 3.463 3.541 3.420 3.481 432,065 -0.07(-1.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.