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

RPC Inc (NY: RES )

6.900 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Dec 31, 2020 3.037 3.037 3.037 565,751 -0.06(-1.87%)
Dec 30, 2020 3.017 3.114 2.998 3.094 565,751 +0.08(+2.56%)
Dec 29, 2020 3.046 3.085 2.940 3.017 702,638 -0.01(-0.32%)
Dec 28, 2020 3.085 3.172 3.008 3.027 758,445 -0.04(-1.26%)
Dec 24, 2020 3.191 3.191 3.037 3.066 273,341 -0.09(-2.75%)
Dec 23, 2020 3.085 3.229 3.075 3.152 1,504,777 +0.09(+2.83%)
Dec 22, 2020 3.133 3.133 3.017 3.066 1,427,118 -0.07(-2.15%)
Dec 21, 2020 3.066 3.282 3.046 3.133 1,235,918 -0.07(-2.11%)
Dec 18, 2020 3.384 3.432 3.181 3.200 2,342,540 -0.17(-5.14%)
Dec 17, 2020 3.615 3.654 3.364 3.374 754,860 -0.19(-5.41%)
Dec 16, 2020 3.644 3.673 3.538 3.567 535,868 -0.04(-1.07%)
Dec 15, 2020 3.528 3.644 3.490 3.605 494,764 +0.13(+3.60%)
Dec 14, 2020 3.740 3.798 3.422 3.480 786,586 -0.22(-5.99%)
Dec 11, 2020 3.711 3.732 3.528 3.702 992,120 -0.04(-1.03%)
Dec 10, 2020 3.470 3.769 3.403 3.740 896,987 +0.26(+7.48%)
Dec 09, 2020 3.596 3.634 3.432 3.480 358,758 -0.04(-1.10%)
Dec 08, 2020 3.374 3.548 3.374 3.519 386,787 +0.10(+2.82%)
Dec 07, 2020 3.403 3.466 3.331 3.422 423,193 -0.03(-0.84%)
Dec 04, 2020 3.210 3.470 3.210 3.451 549,068 +0.23(+7.19%)
Dec 03, 2020 3.220 3.289 3.143 3.220 349,737 +0.03(+0.91%)
Dec 02, 2020 3.085 3.340 3.056 3.191 454,636 +0.10(+3.12%)
Dec 01, 2020 3.085 3.133 3.008 3.094 458,107 +0.11(+3.55%)
Nov 30, 2020 3.239 3.268 2.959 2.988 812,821 -0.29(-8.82%)
Nov 27, 2020 3.384 3.432 3.249 3.278 310,271 -0.20(-5.82%)
Nov 25, 2020 3.470 3.499 3.374 3.480 483,819 -0.04(-1.10%)
Nov 24, 2020 3.422 3.661 3.413 3.519 1,434,750 +0.18(+5.49%)
Nov 23, 2020 2.998 3.355 2.940 3.335 1,067,654 +0.40(+13.82%)
Nov 20, 2020 3.008 3.066 2.892 2.931 532,263 -0.11(-3.49%)
Nov 19, 2020 2.940 3.099 2.882 3.037 822,610 +0.07(+2.27%)
Nov 18, 2020 2.940 3.191 2.911 2.969 974,369 +0.03(+0.98%)
Nov 17, 2020 2.796 2.998 2.709 2.940 1,318,078 +0.08(+2.69%)
Nov 16, 2020 2.699 2.931 2.690 2.863 1,298,054 +0.29(+11.24%)
Nov 13, 2020 2.526 2.593 2.468 2.574 502,180 +0.08(+3.09%)
Nov 12, 2020 2.526 2.592 2.458 2.497 362,365 -0.08(-3.00%)
Nov 11, 2020 2.670 2.670 2.511 2.574 276,368 -0.06(-2.20%)
Nov 10, 2020 2.612 2.690 2.516 2.632 978,660 -0.06(-2.15%)
Nov 09, 2020 2.497 2.786 2.477 2.690 1,270,953 +0.44(+19.74%)
Nov 06, 2020 2.294 2.343 2.236 2.246 675,106 -0.03(-1.27%)
Nov 05, 2020 2.333 2.400 2.256 2.275 444,514 -0.04(-1.67%)
Nov 04, 2020 2.420 2.506 2.265 2.314 433,922 -0.15(-6.25%)
Nov 03, 2020 2.506 2.632 2.410 2.468 1,141,873 +0.01(+0.39%)
Nov 02, 2020 2.391 2.468 2.314 2.458 1,143,965 +0.16(+7.14%)
Oct 30, 2020 2.265 2.304 2.198 2.294 866,393 +0.04(+1.71%)
Oct 29, 2020 2.265 2.294 2.150 2.256 447,905 +0.00(+0.00%)
Oct 28, 2020 2.612 2.612 2.256 2.256 575,997 -0.30(-11.70%)
Oct 27, 2020 2.545 2.593 2.477 2.555 426,245 +0.01(+0.38%)
Oct 26, 2020 2.622 2.622 2.497 2.545 451,918 -0.12(-4.35%)
Oct 23, 2020 2.670 2.757 2.622 2.661 424,379 +0.01(+0.36%)
Oct 22, 2020 2.574 2.670 2.526 2.651 966,584 +0.08(+3.00%)
Oct 21, 2020 2.584 2.622 2.530 2.574 225,145 -0.01(-0.37%)
Oct 20, 2020 2.526 2.603 2.526 2.584 237,043 +0.09(+3.47%)
Oct 19, 2020 2.545 2.603 2.468 2.497 294,071 -0.01(-0.38%)
Oct 16, 2020 2.593 2.608 2.497 2.506 524,691 -0.13(-5.11%)
Oct 15, 2020 2.526 2.661 2.487 2.641 425,772 +0.07(+2.62%)
Oct 14, 2020 2.535 2.651 2.535 2.574 311,331 +0.05(+1.91%)
Oct 13, 2020 2.593 2.612 2.468 2.526 524,025 -0.13(-4.73%)
Oct 12, 2020 2.699 2.728 2.555 2.651 992,693 -0.07(-2.48%)
Oct 09, 2020 2.853 2.873 2.709 2.718 753,322 -0.06(-2.08%)
Oct 08, 2020 2.767 2.834 2.757 2.776 680,158 +0.06(+2.13%)
Oct 07, 2020 2.709 2.752 2.651 2.718 465,165 +0.03(+1.08%)
Oct 06, 2020 2.786 2.844 2.641 2.690 572,250 -0.06(-2.11%)
Oct 05, 2020 2.699 2.786 2.690 2.747 469,895 +0.07(+2.52%)
Oct 02, 2020 2.516 2.738 2.506 2.680 549,483 +0.07(+2.58%)
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.