Indicators

RPC Inc (NY: RES )

7.210 +0.230 (+3.30%)

Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	14.58	14.73	14.37	14.61	2,157,695	+0.10(+0.67%)
Apr 28, 2011	14.24	14.72	14.15	14.51	4,255,544	+0.35(+2.44%)
Apr 27, 2011	14.38	14.57	13.17	14.17	4,854,159	-0.20(-1.39%)
Apr 26, 2011	14.44	14.49	14.08	14.37	2,826,258	-0.02(-0.11%)
Apr 25, 2011	14.20	14.45	13.70	14.38	3,909,249	+0.15(+1.02%)
Apr 21, 2011	13.87	14.38	13.61	14.24	4,788,422	+0.50(+3.66%)
Apr 20, 2011	13.83	13.99	13.57	13.74	3,319,755	+0.15(+1.11%)
Apr 19, 2011	12.78	13.63	12.78	13.58	4,711,045	+0.91(+7.16%)
Apr 18, 2011	12.40	12.94	12.04	12.68	3,465,013	+0.11(+0.90%)
Apr 15, 2011	12.40	12.65	12.19	12.56	2,326,146	+0.29(+2.33%)
Apr 14, 2011	12.13	12.29	11.83	12.28	1,947,953	+0.17(+1.38%)
Apr 13, 2011	11.96	12.26	11.85	12.11	1,904,795	+0.23(+1.96%)
Apr 12, 2011	12.15	12.15	11.43	11.88	3,923,410	-0.41(-3.34%)
Apr 11, 2011	12.81	12.96	12.19	12.29	3,079,457	-0.49(-3.81%)
Apr 08, 2011	12.80	13.09	12.65	12.77	2,888,387	+0.10(+0.81%)
Apr 07, 2011	12.90	12.92	12.47	12.67	2,644,833	-0.28(-2.13%)
Apr 06, 2011	13.61	13.63	12.73	12.95	2,241,307	-0.52(-3.89%)
Apr 05, 2011	13.38	13.58	13.32	13.47	2,061,533	-0.02(-0.16%)
Apr 04, 2011	13.29	13.69	13.21	13.49	3,184,798	+0.57(+4.43%)

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.