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

RPC Inc (NY: RES )

6.854 -0.046 (-0.66%)
Streaming Delayed Price Updated: 9:46 AM EDT, May 17, 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, 2008 5.301 5.425 5.279 5.379 1,098,554 +0.14(+2.64%)
Mar 28, 2008 5.170 5.311 5.152 5.240 1,084,873 +0.07(+1.37%)
Mar 27, 2008 4.993 5.205 4.961 5.170 1,448,188 +0.22(+4.43%)
Mar 26, 2008 4.929 5.063 4.816 4.950 1,230,487 +0.06(+1.23%)
Mar 25, 2008 4.692 4.936 4.688 4.890 665,513 +0.22(+4.62%)
Mar 24, 2008 4.557 4.759 4.546 4.674 708,864 +0.12(+2.56%)
Mar 21, 2008 4.384 4.593 4.384 4.557 1,707,206 +0.00(+0.00%)
Mar 20, 2008 4.384 4.593 4.384 4.557 1,707,206 +0.17(+3.79%)
Mar 19, 2008 4.677 4.699 4.391 4.391 586,296 -0.25(-5.42%)
Mar 18, 2008 4.561 4.660 4.462 4.642 830,549 +0.21(+4.80%)
Mar 17, 2008 4.359 4.564 4.359 4.430 551,841 -0.10(-2.19%)
Mar 14, 2008 4.656 4.706 4.430 4.529 407,244 -0.09(-1.92%)
Mar 13, 2008 4.419 4.681 4.323 4.617 724,685 +0.14(+3.08%)
Mar 12, 2008 4.600 4.617 4.462 4.479 421,082 -0.12(-2.62%)
Mar 11, 2008 4.401 4.600 4.398 4.600 795,566 +0.29(+6.83%)
Mar 10, 2008 4.493 4.529 4.306 4.306 770,485 -0.22(-4.93%)
Mar 07, 2008 4.631 4.752 4.426 4.529 1,211,707 -0.17(-3.54%)
Mar 06, 2008 4.784 4.886 4.695 4.695 677,516 -0.09(-1.92%)
Mar 05, 2008 4.706 4.798 4.646 4.787 783,422 +0.14(+3.05%)
Mar 04, 2008 4.720 4.727 4.575 4.646 992,975 -0.07(-1.58%)
Mar 03, 2008 4.677 4.794 4.568 4.720 625,241 +0.06(+1.21%)
Feb 29, 2008 4.823 4.844 4.639 4.663 609,321 -0.22(-4.57%)
Feb 28, 2008 4.901 4.957 4.855 4.886 652,099 +0.00(+0.00%)
Feb 27, 2008 4.847 4.936 4.791 4.886 1,232,004 -0.01(-0.22%)
Feb 26, 2008 4.922 5.063 4.798 4.897 913,879 -0.03(-0.65%)
Feb 25, 2008 4.614 4.957 4.582 4.929 1,290,913 +0.33(+7.08%)
Feb 22, 2008 4.469 4.635 4.401 4.603 951,742 +0.16(+3.50%)
Feb 21, 2008 4.539 4.667 4.433 4.447 971,497 -0.19(-4.05%)
Feb 20, 2008 4.380 4.646 4.366 4.635 1,285,626 +0.26(+5.91%)
Feb 19, 2008 4.260 4.423 4.260 4.377 795,442 +0.10(+2.40%)
Feb 18, 2008 4.277 4.292 4.203 4.274 0 +0.00(+0.00%)
Feb 15, 2008 4.277 4.292 4.203 4.274 1,467,392 +0.04(+1.00%)
Feb 14, 2008 4.267 4.284 4.153 4.231 780,392 -0.03(-0.75%)
Feb 13, 2008 4.107 4.267 4.072 4.263 1,166,379 +0.22(+5.34%)
Feb 12, 2008 4.040 4.210 4.005 4.047 819,007 +0.01(+0.26%)
Feb 11, 2008 3.881 4.072 3.778 4.037 1,348,893 +0.19(+4.97%)
Feb 08, 2008 3.831 3.895 3.753 3.845 751,227 +0.01(+0.37%)
Feb 07, 2008 3.746 3.909 3.746 3.831 981,396 +0.05(+1.41%)
Feb 06, 2008 3.821 3.881 3.753 3.778 878,032 -0.01(-0.19%)
Feb 05, 2008 3.828 3.913 3.778 3.785 1,049,442 -0.11(-2.73%)
Feb 04, 2008 3.927 3.948 3.860 3.891 1,087,333 +0.00(+0.00%)
Feb 01, 2008 3.778 3.895 3.760 3.891 1,112,276 +0.08(+2.14%)
Jan 31, 2008 3.729 3.849 3.683 3.810 1,876,373 +0.05(+1.41%)
Jan 30, 2008 3.831 3.925 3.736 3.757 1,510,715 -0.07(-1.94%)
Jan 29, 2008 3.806 3.930 3.799 3.831 1,584,355 +0.04(+1.03%)
Jan 28, 2008 3.608 3.799 3.551 3.792 1,095,306 +0.18(+5.10%)
Jan 25, 2008 3.629 3.771 3.513 3.608 2,314,274 +0.07(+2.00%)
Jan 24, 2008 3.743 3.746 3.530 3.537 2,510,257 -0.15(-4.03%)
Jan 23, 2008 3.824 3.842 3.371 3.686 5,323,027 +0.21(+6.12%)
Jan 22, 2008 3.130 3.474 3.017 3.474 3,515,952 +0.20(+6.05%)
Jan 21, 2008 3.576 3.619 3.077 3.275 0 +0.00(+0.00%)
Jan 18, 2008 3.576 3.619 3.077 3.275 5,050,402 -0.27(-7.68%)
Jan 17, 2008 3.884 3.973 3.509 3.548 1,941,820 -0.30(-7.73%)
Jan 16, 2008 3.814 3.909 3.541 3.845 2,973,047 -0.01(-0.18%)
Jan 15, 2008 3.955 3.991 3.845 3.852 1,724,710 -0.18(-4.48%)
Jan 14, 2008 3.898 4.051 3.898 4.033 1,269,969 +0.11(+2.89%)
Jan 11, 2008 3.966 4.022 3.888 3.920 1,506,408 -0.09(-2.21%)
Jan 10, 2008 3.881 4.030 3.828 4.008 1,924,534 +0.07(+1.89%)
Jan 09, 2008 3.867 3.934 3.714 3.934 1,435,380 +0.06(+1.55%)
Jan 08, 2008 4.012 4.079 3.824 3.874 1,522,969 -0.13(-3.19%)
Jan 07, 2008 4.037 4.104 3.937 4.001 1,529,577 -0.05(-1.31%)
Jan 04, 2008 4.207 4.235 4.054 4.054 1,097,235 -0.18(-4.34%)
Jan 03, 2008 4.284 4.292 4.178 4.238 929,573 -0.06(-1.32%)
Jan 02, 2008 4.178 4.341 4.111 4.295 1,796,458 +0.15(+3.59%)
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.