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 (%)
Mar 31, 2022 10.19 10.83 10.14 10.29 1,791,087 -0.09(-0.84%)
Mar 30, 2022 10.38 10.80 10.23 10.37 1,054,443 +0.17(+1.70%)
Mar 29, 2022 9.910 10.30 9.409 10.20 2,364,337 -0.09(-0.84%)
Mar 28, 2022 10.69 10.71 10.18 10.29 1,413,723 -0.78(-7.06%)
Mar 25, 2022 9.785 11.12 9.785 11.07 2,533,588 +1.24(+12.66%)
Mar 24, 2022 9.823 10.25 9.698 9.823 1,535,070 +0.00(+0.00%)
Mar 23, 2022 9.833 10.18 9.727 9.823 1,912,003 +0.13(+1.39%)
Mar 22, 2022 9.871 9.968 9.293 9.688 2,199,233 -0.18(-1.86%)
Mar 21, 2022 9.476 10.47 9.476 9.871 2,514,645 +0.40(+4.28%)
Mar 18, 2022 9.409 9.587 9.274 9.466 3,939,200 +0.00(+0.00%)
Mar 17, 2022 9.659 9.881 9.264 9.466 2,762,453 +0.07(+0.72%)
Mar 16, 2022 9.707 9.910 8.931 9.399 2,453,742 -0.32(-3.27%)
Mar 15, 2022 9.650 10.23 9.505 9.717 2,284,267 -0.44(-4.36%)
Mar 14, 2022 10.78 10.81 9.948 10.16 1,773,644 -0.89(-8.03%)
Mar 11, 2022 10.85 11.21 10.49 11.05 1,530,766 -0.13(-1.21%)
Mar 10, 2022 10.55 11.37 10.48 11.18 2,059,276 +0.91(+8.82%)
Mar 09, 2022 9.997 10.34 9.630 10.28 2,897,379 -0.39(-3.62%)
Mar 08, 2022 10.72 11.20 9.929 10.66 2,634,734 +0.27(+2.60%)
Mar 07, 2022 9.457 10.85 9.457 10.39 3,002,592 +1.11(+11.94%)
Mar 04, 2022 9.110 9.331 8.849 9.283 1,280,030 +0.19(+2.12%)
Mar 03, 2022 8.618 9.143 8.454 9.090 1,241,488 +0.33(+3.74%)
Mar 02, 2022 8.367 8.849 8.367 8.763 1,242,771 +0.60(+7.32%)
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.