Indicators

RPC Inc (NY: RES )

7.210 +0.230 (+3.30%)

Official Closing Price Updated: 6:30 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	6.197	6.211	5.835	5.839	1,831,752	-0.37(-5.99%)
Apr 27, 2007	6.239	6.306	6.147	6.211	1,415,188	-0.06(-1.02%)
Apr 26, 2007	6.310	6.345	6.211	6.274	923,218	-0.02(-0.39%)
Apr 25, 2007	6.430	6.462	6.186	6.299	1,584,072	-0.10(-1.50%)
Apr 24, 2007	6.328	6.395	6.243	6.395	787,094	+0.10(+1.57%)
Apr 23, 2007	6.285	6.359	6.274	6.296	716,207	-0.01(-0.17%)
Apr 20, 2007	6.250	6.391	6.221	6.306	846,684	+0.06(+1.02%)
Apr 19, 2007	6.328	6.328	6.165	6.243	1,063,297	-0.15(-2.27%)
Apr 18, 2007	6.618	6.618	6.317	6.388	1,123,008	-0.23(-3.48%)
Apr 17, 2007	6.706	6.706	6.568	6.618	1,276,239	-0.02(-0.32%)
Apr 16, 2007	6.568	6.646	6.519	6.639	920,550	+0.10(+1.57%)
Apr 13, 2007	6.551	6.558	6.434	6.536	825,505	+0.02(+0.38%)
Apr 12, 2007	6.370	6.519	6.324	6.512	1,628,412	+0.16(+2.45%)
Apr 11, 2007	6.370	6.395	6.303	6.356	1,411,423	-0.01(-0.22%)
Apr 10, 2007	6.214	6.370	6.214	6.370	890,458	+0.12(+1.93%)
Apr 09, 2007	6.214	6.289	6.179	6.250	1,608,078	+0.04(+0.57%)
Apr 05, 2007	6.147	6.257	6.143	6.214	1,452,467	+0.07(+1.15%)
Apr 04, 2007	6.055	6.147	5.984	6.143	1,202,528	+0.12(+1.94%)
Apr 03, 2007	6.048	6.090	5.959	6.027	1,128,817	-0.02(-0.29%)

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.