Indicators

RPC Inc (NY: RES )

6.480 -0.020 (-0.31%)

Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	3.740	3.745	3.576	3.721	733,820	-0.05(-1.28%)
Nov 27, 2019	3.567	3.795	3.548	3.769	1,677,911	+0.20(+5.68%)
Nov 26, 2019	3.663	3.711	3.461	3.567	1,889,550	-0.10(-2.63%)
Nov 25, 2019	3.384	3.721	3.350	3.663	2,538,398	+0.28(+8.26%)
Nov 22, 2019	3.393	3.567	3.374	3.384	1,722,517	+0.02(+0.57%)
Nov 21, 2019	3.345	3.403	3.181	3.364	3,379,239	+0.04(+1.16%)
Nov 20, 2019	3.576	3.576	3.326	3.326	2,961,708	-0.37(-9.92%)
Nov 19, 2019	3.682	3.740	3.649	3.692	1,403,116	+0.00(+0.00%)
Nov 18, 2019	3.923	3.962	3.596	3.692	2,251,031	-0.28(-7.04%)
Nov 15, 2019	3.866	3.991	3.817	3.972	1,595,649	+0.14(+3.78%)
Nov 14, 2019	3.856	3.948	3.779	3.827	1,716,850	-0.04(-1.00%)
Nov 13, 2019	4.049	4.078	3.837	3.866	2,161,545	-0.18(-4.52%)
Nov 12, 2019	4.213	4.232	3.933	4.049	2,796,716	-0.14(-3.45%)
Nov 11, 2019	4.164	4.271	4.126	4.193	2,093,721	-0.01(-0.23%)
Nov 08, 2019	4.126	4.232	4.049	4.203	2,668,994	+0.04(+0.93%)
Nov 07, 2019	4.251	4.357	4.145	4.164	2,714,203	+0.00(+0.00%)
Nov 06, 2019	4.242	4.261	4.100	4.164	1,887,884	-0.08(-1.82%)
Nov 05, 2019	4.309	4.357	4.222	4.242	2,025,778	-0.07(-1.57%)
Nov 04, 2019	4.184	4.348	4.136	4.309	2,713,471	+0.19(+4.68%)

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.