Indicators

RPC Inc (NY: RES )

6.570 +0.020 (+0.31%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	2.095	2.114	2.053	2.072	632,624	-0.01(-0.66%)
Jul 28, 2005	2.081	2.112	2.073	2.086	1,134,837	+0.02(+0.87%)
Jul 27, 2005	2.100	2.100	2.020	2.068	1,182,488	+0.03(+1.30%)
Jul 26, 2005	2.052	2.052	2.015	2.042	595,005	-0.00(-0.10%)
Jul 25, 2005	2.060	2.078	2.036	2.044	677,140	-0.00(-0.16%)
Jul 22, 2005	1.917	2.051	1.917	2.047	1,331,082	+0.15(+7.72%)
Jul 21, 2005	1.913	1.913	1.871	1.900	437,006	-0.01(-0.67%)
Jul 20, 2005	1.910	1.914	1.869	1.913	565,537	+0.01(+0.39%)
Jul 19, 2005	1.886	1.915	1.882	1.905	1,637,049	+0.03(+1.82%)
Jul 18, 2005	1.914	1.914	1.857	1.871	248,911	-0.04(-2.28%)
Jul 15, 2005	1.946	1.946	1.899	1.915	719,775	-0.04(-1.80%)
Jul 14, 2005	1.999	2.019	1.919	1.950	653,942	-0.04(-2.03%)
Jul 13, 2005	2.000	2.000	1.947	1.990	424,466	-0.01(-0.48%)
Jul 12, 2005	1.971	2.020	1.947	2.000	1,094,710	+0.04(+2.01%)
Jul 11, 2005	1.866	1.962	1.866	1.961	330,419	+0.08(+4.18%)
Jul 08, 2005	1.831	1.898	1.831	1.882	315,371	+0.05(+2.61%)
Jul 07, 2005	1.862	1.863	1.810	1.834	354,871	-0.06(-2.93%)
Jul 06, 2005	1.914	1.934	1.864	1.889	236,999	-0.02(-0.84%)
Jul 05, 2005	1.808	1.905	1.808	1.905	188,721	+0.10(+5.66%)

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.