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

RPC Inc (NY: RES )

6.775 -0.345 (-4.85%)
Streaming Delayed Price Updated: 2:28 PM EDT, Apr 30, 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, 2008 4.606 4.666 4.502 4.549 1,161,733 -0.09(-1.84%)
Apr 29, 2008 4.748 4.809 4.609 4.634 843,480 -0.17(-3.49%)
Apr 28, 2008 4.937 4.948 4.759 4.802 1,511,967 -0.14(-2.74%)
Apr 25, 2008 5.051 5.051 4.887 4.937 1,344,322 -0.04(-0.86%)
Apr 24, 2008 4.973 5.101 4.876 4.980 2,035,912 -0.03(-0.64%)
Apr 23, 2008 5.735 5.735 4.787 5.012 4,048,582 -1.00(-16.60%)
Apr 22, 2008 6.269 6.294 5.945 6.009 1,479,393 -0.31(-4.85%)
Apr 21, 2008 6.109 6.340 6.109 6.315 651,612 +0.14(+2.19%)
Apr 18, 2008 6.048 6.237 5.966 6.180 1,064,545 +0.13(+2.18%)
Apr 17, 2008 6.027 6.080 5.934 6.048 353,421 -0.01(-0.18%)
Apr 16, 2008 5.895 6.073 5.842 6.059 715,731 +0.21(+3.59%)
Apr 15, 2008 5.760 5.870 5.724 5.849 476,302 +0.09(+1.48%)
Apr 14, 2008 5.585 5.831 5.553 5.763 1,049,216 +0.20(+3.59%)
Apr 11, 2008 5.589 5.656 5.542 5.564 571,777 -0.08(-1.45%)
Apr 10, 2008 5.631 5.699 5.574 5.646 656,601 +0.03(+0.51%)
Apr 09, 2008 5.692 5.699 5.553 5.617 643,001 -0.05(-0.82%)
Apr 08, 2008 5.607 5.696 5.546 5.664 865,375 +0.08(+1.47%)
Apr 07, 2008 5.628 5.706 5.560 5.582 519,811 +0.00(+0.00%)
Apr 04, 2008 5.592 5.667 5.468 5.582 995,022 +0.02(+0.38%)
Apr 03, 2008 5.671 5.678 5.393 5.560 1,243,193 -0.12(-2.19%)
Apr 02, 2008 5.685 5.742 5.571 5.685 1,185,200 +0.02(+0.38%)
Apr 01, 2008 5.436 5.674 5.357 5.664 1,720,391 +0.25(+4.67%)
Mar 31, 2008 5.332 5.457 5.311 5.411 1,092,044 +0.14(+2.64%)
Mar 28, 2008 5.200 5.343 5.183 5.272 1,078,445 +0.07(+1.37%)
Mar 27, 2008 5.022 5.236 4.990 5.200 1,439,606 +0.22(+4.43%)
Mar 26, 2008 4.958 5.094 4.844 4.980 1,223,196 +0.06(+1.23%)
Mar 25, 2008 4.720 4.965 4.716 4.919 661,570 +0.22(+4.62%)
Mar 24, 2008 4.584 4.787 4.574 4.702 704,664 +0.12(+2.56%)
Mar 21, 2008 4.410 4.620 4.410 4.584 1,697,089 +0.00(+0.00%)
Mar 20, 2008 4.410 4.620 4.410 4.584 1,697,089 +0.17(+3.79%)
Mar 19, 2008 4.705 4.727 4.417 4.417 582,821 -0.25(-5.42%)
Mar 18, 2008 4.588 4.688 4.488 4.670 825,627 +0.21(+4.80%)
Mar 17, 2008 4.385 4.591 4.385 4.456 548,571 -0.10(-2.19%)
Mar 14, 2008 4.684 4.734 4.456 4.556 404,830 -0.09(-1.92%)
Mar 13, 2008 4.445 4.709 4.349 4.645 720,391 +0.14(+3.08%)
Mar 12, 2008 4.627 4.645 4.488 4.506 418,587 -0.12(-2.62%)
Mar 11, 2008 4.428 4.627 4.424 4.627 790,852 +0.30(+6.83%)
Mar 10, 2008 4.520 4.556 4.331 4.331 765,919 -0.22(-4.93%)
Mar 07, 2008 4.659 4.780 4.452 4.556 1,204,526 -0.17(-3.54%)
Mar 06, 2008 4.812 4.916 4.723 4.723 673,501 -0.09(-1.92%)
Mar 05, 2008 4.734 4.826 4.673 4.816 778,780 +0.14(+3.05%)
Mar 04, 2008 4.748 4.755 4.602 4.673 987,091 -0.07(-1.58%)
Mar 03, 2008 4.705 4.823 4.595 4.748 621,536 +0.06(+1.21%)
Feb 29, 2008 4.851 4.873 4.666 4.691 605,710 -0.22(-4.57%)
Feb 28, 2008 4.930 4.987 4.883 4.916 648,234 +0.00(+0.00%)
Feb 27, 2008 4.876 4.965 4.819 4.916 1,224,703 -0.01(-0.22%)
Feb 26, 2008 4.951 5.094 4.826 4.926 908,463 -0.03(-0.65%)
Feb 25, 2008 4.641 4.987 4.609 4.958 1,283,263 +0.33(+7.08%)
Feb 22, 2008 4.495 4.663 4.428 4.631 946,102 +0.16(+3.50%)
Feb 21, 2008 4.566 4.695 4.460 4.474 965,740 -0.19(-4.05%)
Feb 20, 2008 4.406 4.673 4.392 4.663 1,278,008 +0.26(+5.91%)
Feb 19, 2008 4.285 4.449 4.285 4.403 790,728 +0.10(+2.40%)
Feb 18, 2008 4.303 4.317 4.228 4.299 0 +0.00(+0.00%)
Feb 15, 2008 4.303 4.317 4.228 4.299 1,458,697 +0.04(+1.00%)
Feb 14, 2008 4.292 4.310 4.178 4.257 775,767 -0.03(-0.75%)
Feb 13, 2008 4.132 4.292 4.096 4.289 1,159,467 +0.22(+5.34%)
Feb 12, 2008 4.064 4.235 4.029 4.071 814,153 +0.01(+0.26%)
Feb 11, 2008 3.904 4.096 3.801 4.061 1,340,900 +0.19(+4.97%)
Feb 08, 2008 3.854 3.918 3.776 3.868 746,775 +0.01(+0.37%)
Feb 07, 2008 3.769 3.932 3.769 3.854 975,580 +0.05(+1.41%)
Feb 06, 2008 3.843 3.904 3.776 3.801 872,829 -0.01(-0.19%)
Feb 05, 2008 3.850 3.936 3.801 3.808 1,043,223 -0.11(-2.73%)
Feb 04, 2008 3.950 3.972 3.883 3.915 1,080,890 +0.00(+0.00%)
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.