Indicators

RPC Inc (NY: RES )

6.450 -0.030 (-0.46%)

Official Closing Price Updated: 4:10 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	18.40	18.52	18.07	18.22	2,720,787	+0.02(+0.10%)
Feb 27, 2018	18.35	18.82	18.18	18.21	816,006	-0.08(-0.46%)
Feb 26, 2018	18.61	18.72	18.13	18.29	924,575	-0.25(-1.35%)
Feb 23, 2018	18.36	18.60	17.96	18.54	1,100,349	+0.25(+1.37%)
Feb 22, 2018				18.29	1,640,815	+0.73(+4.18%)
Feb 21, 2018	17.28	17.97	17.25	17.56	2,156,465	+0.28(+1.61%)
Feb 20, 2018	17.51	17.80	17.10	17.28	980,094	-0.15(-0.85%)
Feb 16, 2018		17.43	17.43	17.43	0	+0.32(+1.84%)
Feb 15, 2018	17.41	17.52	16.63	17.11	1,627,457	-0.33(-1.92%)
Feb 14, 2018	16.70	17.51	16.70	17.45	1,208,626	+0.51(+3.01%)
Feb 13, 2018	16.98	17.22	16.71	16.93	2,155,995	-0.27(-1.56%)
Feb 12, 2018	16.92	17.50	16.45	17.20	2,587,108	+0.80(+4.86%)
Feb 09, 2018	17.44	17.44	16.24	16.41	4,059,510	-0.79(-4.59%)
Feb 08, 2018	18.17	18.51	17.19	17.19	3,656,446	-1.01(-5.56%)
Feb 07, 2018	18.70	18.82	18.14	18.21	2,273,068	-0.54(-2.86%)
Feb 06, 2018	17.74	18.99	17.66	18.74	2,152,129	+0.48(+2.63%)
Feb 05, 2018	18.27	18.64	18.02	18.26	1,424,377	-0.29(-1.54%)
Feb 02, 2018	19.15	19.24	18.34	18.55	3,282,647	-0.97(-4.97%)

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.