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

RPC Inc (NY: RES )

6.950 +0.050 (+0.72%)
Streaming Delayed Price Updated: 1:10 PM 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 (%)
Jul 30, 2010 5.946 6.177 5.942 5.946 2,581,953 -0.29(-4.69%)
Jul 29, 2010 6.437 6.466 6.102 6.238 2,301,357 -0.20(-3.10%)
Jul 28, 2010 6.437 6.469 5.949 6.437 2,870 +0.24(+3.91%)
Jul 27, 2010 6.345 6.416 6.113 6.195 1,296,514 -0.11(-1.81%)
Jul 26, 2010 6.124 6.330 6.081 6.309 2,169,109 +0.25(+4.18%)
Jul 23, 2010 5.938 6.067 5.792 6.056 967,322 +0.18(+3.09%)
Jul 22, 2010 5.913 6.031 5.692 5.874 1,635,607 +0.11(+1.98%)
Jul 21, 2010 5.643 6.024 5.717 5.760 2,293,095 +0.12(+2.08%)
Jul 20, 2010 5.297 5.643 5.258 5.643 815,938 +0.25(+4.63%)
Jul 19, 2010 5.468 5.600 5.343 5.393 1,352,691 -0.02(-0.40%)
Jul 16, 2010 5.414 5.568 5.356 5.414 1,028,013 -0.19(-3.43%)
Jul 15, 2010 5.724 5.789 5.482 5.607 2,046,973 -0.05(-0.88%)
Jul 14, 2010 5.258 5.689 5.197 5.657 2,228,897 +0.39(+7.45%)
Jul 13, 2010 5.265 5.311 4.965 5.265 7,013 +0.34(+6.95%)
Jul 12, 2010 4.962 5.008 4.876 4.923 1,029,143 -0.06(-1.29%)
Jul 09, 2010 4.987 5.037 4.940 4.987 848,027 -0.03(-0.57%)
Jul 08, 2010 5.015 5.044 4.955 5.015 2,132 +0.08(+1.59%)
Jul 07, 2010 4.883 4.980 4.869 4.937 1,800,797 +0.07(+1.39%)
Jul 06, 2010 4.869 5.147 4.801 4.869 3,585 -0.08(-1.66%)
Jul 02, 2010 4.951 4.997 4.837 4.951 592,548 +0.10(+2.06%)
Jul 01, 2010 4.833 4.898 4.648 4.851 958,151 -0.01(-0.29%)
Jun 30, 2010 4.865 5.037 4.819 4.865 5,624 -0.04(-0.80%)
Jun 29, 2010 5.008 5.022 4.858 4.905 506,684 -0.19(-3.71%)
Jun 25, 2010 5.094 5.111 4.898 5.094 1,220,073 +0.21(+4.31%)
Jun 24, 2010 4.883 5.008 4.837 4.883 412 -0.12(-2.42%)
Jun 23, 2010 4.987 5.062 4.887 5.004 570,711 -0.04(-0.78%)
Jun 22, 2010 5.044 5.311 5.037 5.044 2,025 -0.16(-3.08%)
Jun 21, 2010 5.347 5.357 5.147 5.204 1,093,568 -0.05(-0.88%)
Jun 18, 2010 5.250 5.279 5.083 5.250 967,953 +0.14(+2.65%)
Jun 17, 2010 5.115 5.147 5.040 5.115 392 +0.03(+0.56%)
Jun 16, 2010 5.019 5.168 4.994 5.086 1,333,477 +0.00(+0.07%)
Jun 15, 2010 5.083 5.097 4.923 5.083 3,518 +0.16(+3.18%)
Jun 14, 2010 4.923 4.972 4.862 4.926 1,856,231 +0.05(+1.02%)
Jun 11, 2010 4.691 4.912 4.691 4.876 2,531,825 +0.14(+2.86%)
Jun 10, 2010 4.741 4.755 4.523 4.741 3,268 +0.31(+6.91%)
Jun 09, 2010 4.313 4.652 4.288 4.434 1,897,415 +0.19(+4.45%)
Jun 08, 2010 4.138 4.270 4.103 4.245 982,508 +0.12(+2.94%)
Jun 07, 2010 4.135 4.227 4.088 4.124 1,163,153 +0.02(+0.43%)
Jun 04, 2010 4.106 4.238 4.081 4.106 1,009,171 -0.06(-1.54%)
Jun 03, 2010 4.170 4.174 4.003 4.170 887,705 +0.15(+3.82%)
Jun 02, 2010 4.017 4.017 3.789 4.017 1,168,725 +0.20(+5.13%)
Jun 01, 2010 3.821 3.992 3.793 3.821 2,853 -0.20(-5.05%)
May 28, 2010 4.024 4.081 3.907 4.024 1,242,001 -0.10(-2.34%)
May 27, 2010 4.067 4.196 4.024 4.120 1,448,235 +0.18(+4.62%)
May 26, 2010 3.939 3.949 3.757 3.939 2,861 +0.21(+5.54%)
May 25, 2010 3.582 3.753 3.532 3.732 1,179,436 -0.01(-0.19%)
May 24, 2010 3.825 3.875 3.739 3.739 487,904 -0.11(-2.87%)
May 21, 2010 3.721 3.946 3.639 3.850 1,265,763 +0.07(+1.98%)
May 20, 2010 3.807 3.942 3.768 3.775 1,073,835 -0.34(-8.15%)
May 19, 2010 4.245 4.302 3.989 4.110 1,234,491 -0.16(-3.76%)
May 18, 2010 4.331 4.359 4.220 4.270 1,055,232 +0.02(+0.59%)
May 17, 2010 4.423 4.445 4.131 4.245 769,095 -0.12(-2.85%)
May 14, 2010 4.370 4.509 4.299 4.370 508,631 -0.16(-3.46%)
May 13, 2010 4.555 4.616 4.484 4.527 397,365 -0.06(-1.32%)
May 12, 2010 4.391 4.627 4.381 4.587 677,995 +0.21(+4.72%)
May 11, 2010 4.473 4.532 4.359 4.381 457,546 -0.02(-0.57%)
May 10, 2010 4.324 4.423 4.299 4.406 902,089 +0.32(+7.85%)
May 07, 2010 4.317 4.431 4.014 4.085 787,288 -0.26(-6.07%)
May 06, 2010 4.452 4.545 3.992 4.349 968,517 -0.12(-2.79%)
May 05, 2010 4.608 4.683 4.434 4.473 1,076,888 -0.25(-5.27%)
May 04, 2010 4.797 4.859 4.701 4.722 770,569 -0.17(-3.49%)
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.