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

RPC Inc (NY: RES )

7.120 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
Apr 30, 2004 0.6253 0.6281 0.6028 0.6042 611,141 -0.03(-4.10%)
Apr 29, 2004 0.6619 0.6694 0.6300 0.6300 605,456 -0.03(-4.14%)
Apr 28, 2004 0.6637 0.6661 0.6548 0.6572 759,900 +0.01(+1.45%)
Apr 27, 2004 0.6379 0.6609 0.6365 0.6478 459,540 +0.01(+1.92%)
Apr 26, 2004 0.6004 0.6356 0.6004 0.6356 607,351 +0.04(+6.27%)
Apr 23, 2004 0.6379 0.6379 0.5779 0.5981 433,010 -0.03(-4.06%)
Apr 22, 2004 0.6051 0.6234 0.6051 0.6234 213,188 +0.02(+3.67%)
Apr 21, 2004 0.5943 0.6098 0.5891 0.6013 510,706 +0.01(+1.99%)
Apr 20, 2004 0.5849 0.6168 0.5849 0.5896 673,677 +0.01(+1.62%)
Apr 19, 2004 0.5713 0.5835 0.5699 0.5802 665,149 +0.01(+2.40%)
Apr 16, 2004 0.5563 0.5727 0.5563 0.5666 304,149 +0.01(+1.68%)
Apr 15, 2004 0.5474 0.5652 0.5474 0.5573 693,574 +0.01(+2.24%)
Apr 14, 2004 0.5709 0.5723 0.5366 0.5451 303,202 -0.03(-4.52%)
Apr 13, 2004 0.5746 0.5746 0.5629 0.5709 489,860 -0.00(-0.25%)
Apr 12, 2004 0.5685 0.5737 0.5685 0.5723 217,926 +0.00(+0.66%)
Apr 08, 2004 0.5573 0.5727 0.5573 0.5685 392,267 +0.02(+3.77%)
Apr 07, 2004 0.5263 0.5629 0.5254 0.5479 3,248,052 +0.02(+4.19%)
Apr 06, 2004 0.5277 0.5300 0.5249 0.5258 100,435 -0.00(-0.09%)
Apr 05, 2004 0.5300 0.5315 0.5263 0.5263 71,062 -0.00(-0.62%)
Apr 02, 2004 0.5225 0.5319 0.5225 0.5296 144,968 +0.01(+2.26%)
Apr 01, 2004 0.5254 0.5277 0.5047 0.5179 101,383 -0.00(-0.90%)
Mar 31, 2004 0.5230 0.5254 0.5202 0.5225 81,485 +0.00(+0.18%)
Mar 30, 2004 0.5188 0.5272 0.4963 0.5216 1,199,543 +0.00(+0.54%)
Mar 29, 2004 0.5183 0.5225 0.5181 0.5188 197,081 +0.00(+0.64%)
Mar 26, 2004 0.5132 0.5169 0.5127 0.5155 79,590 +0.00(+0.18%)
Mar 25, 2004 0.5066 0.5174 0.5066 0.5146 246,351 +0.01(+2.05%)
Mar 24, 2004 0.5418 0.5422 0.5042 0.5042 352,472 -0.04(-6.52%)
Mar 23, 2004 0.5394 0.5418 0.5366 0.5394 167,708 +0.00(+0.61%)
Mar 22, 2004 0.5394 0.5441 0.5324 0.5361 495,545 -0.01(-1.04%)
Mar 19, 2004 0.5619 0.5624 0.5418 0.5418 459,540 -0.02(-2.94%)
Mar 18, 2004 0.5554 0.5629 0.5497 0.5582 85,275 +0.01(+1.36%)
Mar 17, 2004 0.5488 0.5512 0.5488 0.5507 86,223 +0.00(+0.86%)
Mar 16, 2004 0.5432 0.5483 0.5371 0.5460 154,443 +0.01(+0.95%)
Mar 15, 2004 0.5512 0.5521 0.5390 0.5408 96,645 -0.01(-1.45%)
Mar 12, 2004 0.5394 0.5507 0.5282 0.5488 126,018 +0.01(+1.83%)
Mar 11, 2004 0.5549 0.5629 0.5376 0.5390 237,824 -0.02(-3.69%)
Mar 10, 2004 0.5694 0.5694 0.5582 0.5596 179,078 -0.01(-1.81%)
Mar 09, 2004 0.5629 0.5704 0.5605 0.5699 184,763 +0.01(+0.91%)
Mar 08, 2004 0.5723 0.5765 0.5610 0.5648 751,372 +0.00(+0.00%)
Mar 05, 2004 0.5676 0.5676 0.5629 0.5648 178,131 -0.01(-0.91%)
Mar 04, 2004 0.5512 0.5699 0.5502 0.5699 126,018 +0.02(+3.67%)
Mar 03, 2004 0.5488 0.5512 0.5399 0.5497 247,299 +0.00(+0.69%)
Mar 02, 2004 0.5413 0.5512 0.5408 0.5460 1,198,595 +0.01(+1.13%)
Mar 01, 2004 0.5319 0.5418 0.5315 0.5399 221,716 +0.01(+2.40%)
Feb 27, 2004 0.5225 0.5296 0.5211 0.5272 204,661 +0.01(+0.99%)
Feb 26, 2004 0.5277 0.5291 0.5202 0.5221 183,816 -0.01(-0.98%)
Feb 25, 2004 0.5207 0.5282 0.5179 0.5272 109,910 +0.01(+1.72%)
Feb 24, 2004 0.5164 0.5197 0.5150 0.5183 317,414 +0.00(+0.00%)
Feb 23, 2004 0.5160 0.5188 0.5132 0.5183 234,034 +0.01(+1.01%)
Feb 20, 2004 0.5174 0.5174 0.5122 0.5132 76,748 +0.00(+0.09%)
Feb 19, 2004 0.5211 0.5254 0.5122 0.5127 171,498 -0.00(-0.73%)
Feb 18, 2004 0.5465 0.5535 0.5160 0.5164 367,632 -0.03(-5.49%)
Feb 17, 2004 0.5277 0.5488 0.5277 0.5465 259,616 +0.02(+4.02%)
Feb 13, 2004 0.5385 0.5385 0.5216 0.5254 244,456 -0.00(-0.18%)
Feb 12, 2004 0.5263 0.5277 0.5122 0.5263 347,734 +0.00(+0.90%)
Feb 11, 2004 0.5347 0.5390 0.5202 0.5216 221,716 -0.01(-1.68%)
Feb 10, 2004 0.5136 0.5361 0.5136 0.5305 506,916 +0.02(+3.95%)
Feb 09, 2004 0.5230 0.5254 0.5089 0.5103 144,021 -0.01(-1.98%)
Feb 06, 2004 0.5113 0.5207 0.5103 0.5207 108,015 +0.01(+2.30%)
Feb 05, 2004 0.5160 0.5230 0.5071 0.5089 815,803 -0.00(-0.46%)
Feb 04, 2004 0.5277 0.5277 0.5113 0.5113 222,664 -0.02(-3.63%)
Feb 03, 2004 0.5300 0.5394 0.5282 0.5305 116,543 +0.00(+0.09%)
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.