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

RPC Inc (NY: RES )

6.970 +0.070 (+1.01%)
Streaming Delayed Price Updated: 3:34 PM 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 (%)
Jul 31, 2008 6.306 6.306 6.073 6.087 1,286,253 -0.22(-3.48%)
Jul 30, 2008 6.292 6.374 6.069 6.306 1,967,566 +0.24(+4.03%)
Jul 29, 2008 6.062 6.299 5.966 6.062 1,272,711 -0.10(-1.67%)
Jul 28, 2008 6.221 6.299 6.058 6.165 991,687 -0.08(-1.25%)
Jul 25, 2008 5.927 6.243 5.641 6.243 1,958,178 +0.63(+11.16%)
Jul 24, 2008 6.151 6.161 5.193 5.616 2,671,796 -0.41(-6.87%)
Jul 23, 2008 6.366 6.374 5.959 6.030 2,524,211 -0.14(-2.24%)
Jul 22, 2008 6.019 6.193 5.963 6.168 1,429,707 +0.12(+1.93%)
Jul 21, 2008 5.938 6.129 5.768 6.051 1,785,133 +0.19(+3.33%)
Jul 18, 2008 5.747 5.917 5.690 5.857 1,093,998 +0.09(+1.60%)
Jul 17, 2008 6.076 6.076 5.609 5.765 1,042,155 -0.20(-3.38%)
Jul 16, 2008 5.842 5.966 5.736 5.966 704,863 +0.12(+2.00%)
Jul 15, 2008 6.136 6.161 5.832 5.850 1,123,776 -0.23(-3.84%)
Jul 14, 2008 5.931 6.101 5.878 6.083 1,109,783 +0.15(+2.57%)
Jul 11, 2008 5.634 6.016 5.598 5.931 1,045,352 +0.35(+6.28%)
Jul 10, 2008 5.488 5.609 5.350 5.580 1,168,652 +0.06(+1.09%)
Jul 09, 2008 5.772 5.842 5.495 5.520 679,411 -0.14(-2.50%)
Jul 08, 2008 5.566 5.687 5.453 5.662 770,996 +0.01(+0.19%)
Jul 07, 2008 5.846 5.903 5.538 5.651 1,344,352 -0.24(-4.14%)
Jul 04, 2008 6.055 6.088 5.871 5.896 753,978 +0.00(+0.00%)
Jul 03, 2008 6.055 6.088 5.871 5.896 753,978 -0.17(-2.80%)
Jul 02, 2008 6.101 6.161 6.002 6.066 1,536,850 +0.03(+0.47%)
Jul 01, 2008 5.896 6.051 5.842 6.037 975,344 +0.09(+1.49%)
Jun 30, 2008 5.998 5.998 5.892 5.949 887,473 +0.02(+0.36%)
Jun 27, 2008 5.857 5.931 5.818 5.927 913,958 +0.10(+1.64%)
Jun 26, 2008 5.779 5.888 5.697 5.832 1,258,444 +0.02(+0.37%)
Jun 25, 2008 5.722 5.811 5.588 5.811 1,096,825 +0.08(+1.42%)
Jun 24, 2008 5.775 5.899 5.680 5.729 1,388,561 -0.11(-1.94%)
Jun 23, 2008 5.421 5.867 5.396 5.842 1,766,022 +0.43(+7.91%)
Jun 20, 2008 5.449 5.602 5.340 5.414 1,376,217 -0.05(-0.84%)
Jun 19, 2008 5.556 5.612 5.396 5.460 1,436,770 -0.06(-1.03%)
Jun 18, 2008 5.481 5.552 5.418 5.517 1,104,614 +0.04(+0.65%)
Jun 17, 2008 5.407 5.488 5.354 5.481 715,354 +0.06(+1.11%)
Jun 16, 2008 5.336 5.439 5.301 5.421 493,584 +0.08(+1.53%)
Jun 13, 2008 5.265 5.343 5.262 5.340 457,494 +0.09(+1.69%)
Jun 12, 2008 5.322 5.346 5.187 5.251 728,696 -0.09(-1.66%)
Jun 11, 2008 5.325 5.389 5.283 5.340 687,316 +0.02(+0.40%)
Jun 10, 2008 5.297 5.453 5.251 5.318 890,232 -0.19(-3.47%)
Jun 09, 2008 5.503 5.619 5.432 5.510 597,900 +0.02(+0.32%)
Jun 06, 2008 5.648 5.662 5.449 5.492 882,517 -0.17(-3.06%)
Jun 05, 2008 5.347 5.665 5.311 5.665 556,204 +0.33(+6.17%)
Jun 04, 2008 5.311 5.503 5.311 5.336 618,740 -0.05(-0.86%)
Jun 03, 2008 5.311 5.418 5.258 5.382 1,085,159 +0.07(+1.40%)
Jun 02, 2008 5.216 5.403 5.205 5.308 695,834 +0.01(+0.13%)
May 30, 2008 5.276 5.340 5.194 5.301 808,108 +0.06(+1.08%)
May 29, 2008 5.198 5.248 5.134 5.244 572,150 +0.01(+0.27%)
May 28, 2008 5.092 5.244 5.017 5.230 723,697 +0.15(+2.86%)
May 27, 2008 5.028 5.145 4.993 5.085 683,320 +0.04(+0.84%)
May 26, 2008 5.156 5.163 4.988 5.042 0 +0.00(+0.00%)
May 23, 2008 5.156 5.163 4.988 5.042 1,057,479 -0.15(-2.87%)
May 22, 2008 5.152 5.194 5.113 5.191 862,973 +0.02(+0.48%)
May 21, 2008 5.180 5.248 5.046 5.166 820,772 +0.06(+1.11%)
May 20, 2008 5.042 5.148 4.982 5.109 664,322 +0.00(+0.00%)
May 19, 2008 4.978 5.156 4.936 5.109 988,338 +0.10(+2.05%)
May 16, 2008 4.819 5.035 4.819 5.007 841,634 +0.22(+4.59%)
May 15, 2008 4.784 4.819 4.724 4.787 464,631 +0.05(+0.97%)
May 14, 2008 4.851 4.855 4.738 4.741 638,049 -0.07(-1.54%)
May 13, 2008 4.624 4.840 4.624 4.816 588,140 +0.17(+3.58%)
May 12, 2008 4.610 4.681 4.585 4.649 461,572 +0.04(+0.84%)
May 09, 2008 4.656 4.656 4.585 4.610 260,879 -0.03(-0.69%)
May 08, 2008 4.557 4.656 4.536 4.642 507,840 +0.08(+1.86%)
May 07, 2008 4.709 4.709 4.543 4.557 566,013 -0.16(-3.45%)
May 06, 2008 4.536 4.738 4.497 4.720 1,098,941 +0.18(+3.98%)
May 05, 2008 4.497 4.589 4.437 4.539 660,950 +0.09(+1.99%)
May 02, 2008 4.500 4.568 4.451 4.451 988,541 -0.05(-1.18%)
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.