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

RPC Inc (NY: RES )

7.210 +0.230 (+3.30%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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, 2009 2.868 2.985 2.861 2.911 651,977 +0.02(+0.61%)
Jul 30, 2009 2.879 2.957 2.861 2.893 592,385 +0.02(+0.86%)
Jul 29, 2009 2.989 2.989 2.840 2.868 618,607 -0.15(-5.04%)
Jul 28, 2009 3.141 3.141 2.942 3.020 704,671 -0.12(-3.83%)
Jul 27, 2009 3.204 3.258 3.102 3.141 571,514 -0.13(-3.90%)
Jul 24, 2009 3.144 3.307 3.134 3.268 523,808 +0.08(+2.56%)
Jul 23, 2009 3.063 3.217 3.045 3.187 606,777 +0.13(+4.29%)
Jul 22, 2009 3.091 3.144 3.010 3.056 461,103 -0.03(-1.03%)
Jul 21, 2009 3.187 3.197 3.052 3.088 1,313,374 -0.08(-2.46%)
Jul 20, 2009 3.282 3.282 3.091 3.166 968,631 -0.06(-1.97%)
Jul 17, 2009 3.130 3.311 3.056 3.229 903,206 +0.09(+2.93%)
Jul 16, 2009 3.084 3.155 3.020 3.137 429,049 +0.04(+1.14%)
Jul 15, 2009 2.939 3.130 2.939 3.102 680,984 +0.22(+7.48%)
Jul 14, 2009 2.847 2.939 2.811 2.886 669,117 +0.05(+1.62%)
Jul 13, 2009 2.698 2.847 2.691 2.840 512,565 +0.12(+4.56%)
Jul 10, 2009 2.688 2.726 2.631 2.716 238,037 -0.01(-0.26%)
Jul 09, 2009 2.684 2.815 2.649 2.723 529,016 +0.03(+1.05%)
Jul 08, 2009 2.638 2.712 2.514 2.695 572,152 +0.06(+2.28%)
Jul 07, 2009 2.776 2.787 2.624 2.634 612,995 -0.15(-5.22%)
Jul 06, 2009 2.797 2.801 2.698 2.780 455,805 -0.09(-3.09%)
Jul 02, 2009 2.854 2.868 2.783 2.868 519,075 -0.06(-2.06%)
Jul 01, 2009 3.038 3.162 2.921 2.928 753,376 -0.03(-0.96%)
Jun 30, 2009 2.967 3.027 2.872 2.957 945,981 -0.04(-1.30%)
Jun 29, 2009 3.116 3.116 2.904 2.996 652,034 -0.05(-1.74%)
Jun 26, 2009 3.052 3.102 2.989 3.049 647,535 -0.04(-1.37%)
Jun 25, 2009 2.879 3.148 2.879 3.091 935,278 +0.18(+6.20%)
Jun 24, 2009 2.826 2.946 2.787 2.911 734,762 +0.09(+3.27%)
Jun 23, 2009 2.854 2.925 2.769 2.819 596,965 -0.00(-0.13%)
Jun 22, 2009 3.059 3.059 2.797 2.822 784,049 -0.29(-9.23%)
Jun 19, 2009 3.176 3.226 3.088 3.109 688,127 -0.03(-1.01%)
Jun 18, 2009 3.169 3.183 3.066 3.141 521,659 -0.03(-1.00%)
Jun 17, 2009 3.336 3.336 3.134 3.173 918,355 -0.12(-3.55%)
Jun 16, 2009 3.516 3.523 3.286 3.289 391,389 -0.16(-4.52%)
Jun 15, 2009 3.502 3.502 3.360 3.445 1,142,678 -0.11(-3.18%)
Jun 12, 2009 3.530 3.562 3.428 3.559 308,576 -0.03(-0.79%)
Jun 11, 2009 3.580 3.647 3.527 3.587 488,340 +0.01(+0.40%)
Jun 10, 2009 3.601 3.608 3.449 3.573 755,638 +0.02(+0.70%)
Jun 09, 2009 3.580 3.590 3.509 3.548 477,131 -0.01(-0.40%)
Jun 08, 2009 3.518 3.573 3.449 3.562 884,183 -0.15(-4.10%)
Jun 05, 2009 3.888 3.909 3.679 3.714 496,835 -0.12(-3.05%)
Jun 04, 2009 3.817 3.877 3.707 3.831 475,676 +0.06(+1.69%)
Jun 03, 2009 3.707 3.771 3.612 3.767 1,040,393 -0.01(-0.30%)
Jun 02, 2009 3.679 3.821 3.615 3.779 1,518,586 +0.08(+2.13%)
Jun 01, 2009 3.753 3.796 3.608 3.700 1,019,983 +0.04(+0.97%)
May 29, 2009 3.636 3.714 3.559 3.665 831,422 +0.06(+1.57%)
May 28, 2009 3.491 3.683 3.403 3.608 613,947 +0.16(+4.73%)
May 27, 2009 3.530 3.562 3.435 3.445 378,519 -0.06(-1.62%)
May 26, 2009 3.325 3.541 3.275 3.502 881,827 +0.13(+4.00%)
May 22, 2009 3.463 3.491 3.364 3.367 476,430 -0.05(-1.45%)
May 21, 2009 3.481 3.488 3.369 3.417 1,162,733 -0.17(-4.83%)
May 20, 2009 3.559 3.686 3.541 3.590 911,925 +0.05(+1.40%)
May 19, 2009 3.566 3.629 3.467 3.541 702,891 -0.05(-1.38%)
May 18, 2009 3.339 3.605 3.307 3.590 1,014,464 +0.27(+7.99%)
May 15, 2009 3.297 3.403 3.251 3.325 1,150,383 +0.01(+0.43%)
May 14, 2009 3.481 3.484 3.297 3.311 1,702,704 -0.16(-4.69%)
May 13, 2009 3.736 3.775 3.470 3.474 736,835 -0.33(-8.66%)
May 12, 2009 3.895 3.895 3.687 3.803 1,075,085 -0.01(-0.19%)
May 11, 2009 4.030 4.063 3.810 3.810 833,856 -0.35(-8.35%)
May 08, 2009 3.976 4.178 3.962 4.157 640,938 +0.27(+6.92%)
May 07, 2009 4.192 4.238 3.806 3.888 886,256 -0.22(-5.34%)
May 06, 2009 4.136 4.207 3.969 4.107 1,207,773 +0.04(+0.96%)
May 05, 2009 4.058 4.122 3.895 4.068 1,245,164 -0.04(-0.86%)
May 04, 2009 4.033 4.111 4.015 4.104 1,559,841 +0.03(+0.78%)
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.