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

RPC Inc (NY: RES )

6.910 +0.010 (+0.14%)
Streaming Delayed Price Updated: 11:22 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 (%)
Jul 29, 2005 2.067 2.086 2.026 2.045 641,155 -0.01(-0.66%)
Jul 28, 2005 2.053 2.084 2.046 2.058 1,150,140 +0.02(+0.87%)
Jul 27, 2005 2.072 2.072 1.993 2.041 1,198,433 +0.03(+1.30%)
Jul 26, 2005 2.025 2.025 1.988 2.014 603,029 -0.00(-0.10%)
Jul 25, 2005 2.032 2.050 2.009 2.016 686,271 -0.00(-0.16%)
Jul 22, 2005 1.892 2.024 1.892 2.020 1,349,032 +0.14(+7.72%)
Jul 21, 2005 1.887 1.887 1.846 1.875 442,899 -0.01(-0.67%)
Jul 20, 2005 1.884 1.888 1.844 1.887 573,163 +0.01(+0.39%)
Jul 19, 2005 1.861 1.890 1.857 1.880 1,659,125 +0.03(+1.82%)
Jul 18, 2005 1.888 1.888 1.832 1.846 252,268 -0.04(-2.28%)
Jul 15, 2005 1.920 1.920 1.874 1.890 729,481 -0.03(-1.80%)
Jul 14, 2005 1.972 1.992 1.894 1.924 662,760 -0.04(-2.03%)
Jul 13, 2005 1.973 1.973 1.921 1.964 430,190 -0.01(-0.48%)
Jul 12, 2005 1.945 1.993 1.921 1.973 1,109,472 +0.04(+2.01%)
Jul 11, 2005 1.841 1.936 1.841 1.935 334,875 +0.08(+4.18%)
Jul 08, 2005 1.807 1.873 1.807 1.857 319,624 +0.05(+2.61%)
Jul 07, 2005 1.837 1.838 1.786 1.810 359,657 -0.05(-2.93%)
Jul 06, 2005 1.888 1.908 1.839 1.864 240,195 -0.02(-0.84%)
Jul 05, 2005 1.784 1.880 1.784 1.880 191,266 +0.10(+5.66%)
Jul 01, 2005 1.773 1.783 1.747 1.779 359,021 +0.00(+0.24%)
Jun 30, 2005 1.810 1.827 1.774 1.775 750,450 -0.03(-1.91%)
Jun 29, 2005 1.784 1.812 1.778 1.810 184,276 +0.02(+1.11%)
Jun 28, 2005 1.768 1.793 1.746 1.790 288,488 +0.04(+2.16%)
Jun 27, 2005 1.728 1.778 1.720 1.752 387,616 +0.03(+1.52%)
Jun 24, 2005 1.763 1.771 1.701 1.726 453,701 -0.04(-2.20%)
Jun 23, 2005 1.773 1.800 1.757 1.765 195,714 -0.03(-1.41%)
Jun 22, 2005 1.802 1.802 1.757 1.790 242,101 -0.01(-0.58%)
Jun 21, 2005 1.817 1.830 1.778 1.800 310,728 -0.02(-0.92%)
Jun 20, 2005 1.810 1.836 1.810 1.817 156,317 +0.02(+0.99%)
Jun 17, 2005 1.800 1.831 1.791 1.799 549,652 +0.02(+0.88%)
Jun 16, 2005 1.721 1.784 1.721 1.784 196,349 +0.05(+3.03%)
Jun 15, 2005 1.710 1.734 1.702 1.731 327,885 +0.02(+1.41%)
Jun 14, 2005 1.696 1.709 1.686 1.707 153,140 +0.01(+0.68%)
Jun 13, 2005 1.668 1.695 1.658 1.695 223,673 -0.01(-0.61%)
Jun 10, 2005 1.692 1.736 1.690 1.706 266,883 +0.02(+1.12%)
Jun 09, 2005 1.626 1.687 1.625 1.687 248,455 +0.05(+3.21%)
Jun 08, 2005 1.618 1.647 1.618 1.635 396,512 +0.02(+1.04%)
Jun 07, 2005 1.595 1.653 1.595 1.618 603,029 +0.02(+1.45%)
Jun 06, 2005 1.589 1.600 1.567 1.595 275,144 +0.02(+1.40%)
Jun 03, 2005 1.528 1.597 1.506 1.573 236,382 +0.04(+2.74%)
Jun 02, 2005 1.560 1.561 1.528 1.531 298,019 -0.04(-2.47%)
Jun 01, 2005 1.539 1.586 1.534 1.570 283,404 +0.02(+1.29%)
May 31, 2005 1.549 1.571 1.539 1.550 305,645 -0.01(-0.61%)
May 27, 2005 1.523 1.567 1.521 1.559 198,891 +0.03(+1.85%)
May 26, 2005 1.479 1.540 1.475 1.531 350,761 +0.04(+2.60%)
May 25, 2005 1.491 1.511 1.469 1.492 483,567 +0.01(+0.78%)
May 24, 2005 1.469 1.500 1.463 1.480 406,044 +0.00(+0.00%)
May 23, 2005 1.483 1.495 1.459 1.480 558,548 -0.01(-0.35%)
May 20, 2005 1.497 1.502 1.469 1.486 355,209 -0.01(-0.56%)
May 19, 2005 1.473 1.499 1.469 1.494 485,473 +0.03(+2.15%)
May 18, 2005 1.468 1.471 1.426 1.463 505,807 +0.01(+1.01%)
May 17, 2005 1.384 1.467 1.384 1.448 556,642 +0.04(+3.06%)
May 16, 2005 1.391 1.425 1.382 1.405 545,204 +0.01(+0.68%)
May 13, 2005 1.416 1.459 1.380 1.395 506,443 -0.02(-1.41%)
May 12, 2005 1.542 1.542 1.412 1.415 913,757 -0.14(-8.85%)
May 11, 2005 1.549 1.565 1.547 1.553 376,813 +0.01(+0.41%)
May 10, 2005 1.585 1.600 1.546 1.546 511,526 -0.04(-2.45%)
May 09, 2005 1.572 1.609 1.565 1.585 222,402 +0.01(+0.53%)
May 06, 2005 1.589 1.589 1.573 1.577 371,095 -0.01(-0.40%)
May 05, 2005 1.546 1.589 1.546 1.583 259,258 +0.03(+2.24%)
May 04, 2005 1.547 1.583 1.541 1.549 647,509 -0.01(-0.41%)
May 03, 2005 1.574 1.578 1.542 1.555 834,963 -0.01(-0.94%)
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.