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

RPC Inc (NY: RES )

6.880 -0.020 (-0.29%)
Streaming Delayed Price Updated: 10:11 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 (%)
Sep 30, 2005 2.708 2.717 2.696 2.703 519,151 -0.01(-0.19%)
Sep 29, 2005 2.706 2.728 2.699 2.708 759,982 -0.01(-0.31%)
Sep 28, 2005 2.724 2.746 2.681 2.716 463,868 -0.01(-0.23%)
Sep 27, 2005 2.746 2.746 2.707 2.723 557,277 -0.02(-0.69%)
Sep 26, 2005 2.649 2.759 2.633 2.741 517,245 +0.10(+3.98%)
Sep 23, 2005 2.636 2.706 2.605 2.636 824,796 -0.08(-2.94%)
Sep 22, 2005 2.728 2.770 2.654 2.716 1,051,012 -0.01(-0.19%)
Sep 21, 2005 2.733 2.754 2.686 2.721 1,162,849 +0.09(+3.55%)
Sep 20, 2005 2.661 2.748 2.597 2.628 1,342,042 -0.02(-0.60%)
Sep 19, 2005 2.538 2.648 2.538 2.644 1,165,390 +0.15(+6.19%)
Sep 16, 2005 2.404 2.528 2.403 2.490 1,746,815 +0.08(+3.26%)
Sep 15, 2005 2.387 2.428 2.382 2.411 407,314 +0.04(+1.68%)
Sep 14, 2005 2.410 2.422 2.365 2.371 564,903 -0.01(-0.53%)
Sep 13, 2005 2.413 2.436 2.384 2.384 554,736 -0.03(-1.17%)
Sep 12, 2005 2.437 2.437 2.345 2.412 700,886 -0.02(-0.82%)
Sep 09, 2005 2.388 2.436 2.370 2.432 364,740 +0.07(+2.98%)
Sep 08, 2005 2.424 2.434 2.362 2.362 541,392 -0.05(-2.13%)
Sep 07, 2005 2.473 2.489 2.400 2.413 713,595 -0.03(-1.37%)
Sep 06, 2005 2.374 2.453 2.312 2.447 676,104 +0.10(+4.20%)
Sep 02, 2005 2.518 2.521 2.326 2.348 909,945 -0.17(-6.75%)
Sep 01, 2005 2.518 2.564 2.466 2.518 1,417,659 +0.08(+3.45%)
Aug 31, 2005 2.261 2.543 2.261 2.434 3,552,726 +0.19(+8.56%)
Aug 30, 2005 2.123 2.256 2.123 2.242 1,185,724 +0.13(+6.27%)
Aug 29, 2005 2.101 2.130 2.095 2.110 512,797 +0.01(+0.55%)
Aug 26, 2005 2.172 2.190 2.085 2.098 743,460 -0.06(-2.72%)
Aug 25, 2005 2.166 2.173 2.117 2.157 899,142 +0.00(+0.10%)
Aug 24, 2005 2.089 2.180 2.080 2.155 871,819 +0.07(+3.58%)
Aug 23, 2005 2.069 2.088 2.042 2.080 395,877 +0.02(+1.07%)
Aug 22, 2005 2.077 2.092 2.038 2.058 566,809 -0.01(-0.36%)
Aug 19, 2005 1.993 2.082 1.993 2.066 638,613 +0.09(+4.40%)
Aug 18, 2005 1.978 2.000 1.927 1.979 970,947 -0.02(-1.10%)
Aug 17, 2005 2.028 2.046 1.941 2.001 827,973 -0.03(-1.65%)
Aug 16, 2005 2.109 2.109 2.034 2.034 312,634 -0.08(-3.96%)
Aug 15, 2005 2.130 2.130 2.056 2.118 394,606 -0.02(-1.03%)
Aug 12, 2005 2.225 2.245 2.111 2.140 449,889 -0.08(-3.50%)
Aug 11, 2005 2.235 2.246 2.194 2.218 324,072 -0.01(-0.28%)
Aug 10, 2005 2.194 2.255 2.194 2.224 556,642 +0.04(+1.92%)
Aug 09, 2005 2.203 2.217 2.158 2.182 343,771 -0.01(-0.48%)
Aug 08, 2005 2.225 2.241 2.180 2.193 329,156 +0.00(+0.14%)
Aug 05, 2005 2.198 2.198 2.136 2.190 768,878 -0.01(-0.38%)
Aug 04, 2005 2.219 2.235 2.183 2.198 578,882 -0.01(-0.47%)
Aug 03, 2005 2.201 2.266 2.196 2.208 1,868,819 +0.03(+1.20%)
Aug 02, 2005 2.051 2.183 2.051 2.182 2,014,969 +0.12(+5.64%)
Aug 01, 2005 2.051 2.093 2.051 2.066 440,357 +0.02(+1.03%)
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%)
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.