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, 2002 0.7247 0.7397 0.7238 0.7360 87,170 +0.02(+2.15%)
Apr 29, 2002 0.7130 0.7247 0.7130 0.7205 35,057 +0.00(+0.07%)
Apr 26, 2002 0.7435 0.7435 0.7200 0.7200 32,215 -0.03(-3.64%)
Apr 25, 2002 0.7646 0.7646 0.7468 0.7472 77,695 -0.01(-1.67%)
Apr 24, 2002 0.7646 0.7688 0.7599 0.7599 14,212 -0.01(-0.92%)
Apr 23, 2002 0.7693 0.7740 0.7599 0.7669 142,125 -0.00(-0.12%)
Apr 22, 2002 0.7693 0.7693 0.7599 0.7679 91,908 -0.00(-0.55%)
Apr 19, 2002 0.7801 0.7833 0.7721 0.7721 17,055 -0.00(-0.48%)
Apr 18, 2002 0.7763 0.7805 0.7735 0.7758 23,687 +0.00(+0.24%)
Apr 17, 2002 0.7810 0.7810 0.7740 0.7740 14,212 -0.01(-0.78%)
Apr 16, 2002 0.7435 0.7801 0.7435 0.7801 171,498 +0.04(+5.59%)
Apr 15, 2002 0.7458 0.7458 0.7303 0.7388 81,485 -0.01(-0.94%)
Apr 12, 2002 0.7421 0.7458 0.7407 0.7458 90,960 +0.00(+0.63%)
Apr 11, 2002 0.7482 0.7491 0.7411 0.7411 18,950 -0.01(-1.00%)
Apr 10, 2002 0.7477 0.7491 0.7477 0.7486 72,958 +0.00(+0.38%)
Apr 09, 2002 0.7482 0.7482 0.7458 0.7458 1,895 -0.00(-0.25%)
Apr 08, 2002 0.7458 0.7486 0.7397 0.7477 31,267 +0.01(+1.21%)
Apr 05, 2002 0.7153 0.7505 0.7153 0.7388 153,496 +0.03(+3.89%)
Apr 04, 2002 0.7172 0.7224 0.7083 0.7111 4,927,034 -0.01(-0.85%)
Apr 03, 2002 0.7116 0.7177 0.7116 0.7172 58,745 +0.01(+0.92%)
Apr 02, 2002 0.7041 0.7125 0.7036 0.7106 35,057 +0.01(+1.00%)
Apr 01, 2002 0.7036 0.7045 0.7036 0.7036 36,952 +0.00(+0.67%)
Mar 29, 2002 0.7139 0.7153 0.6989 0.6989 70,115 +0.00(+0.00%)
Mar 28, 2002 0.7139 0.7153 0.6989 0.6989 70,115 -0.01(-1.97%)
Mar 27, 2002 0.7092 0.7130 0.7083 0.7130 1,895,013 +0.00(+0.66%)
Mar 26, 2002 0.7177 0.7177 0.7069 0.7083 16,107 -0.00(-0.33%)
Mar 25, 2002 0.7153 0.7153 0.7083 0.7106 11,370 -0.01(-1.30%)
Mar 22, 2002 0.7364 0.7458 0.7200 0.7200 28,425 -0.02(-2.23%)
Mar 21, 2002 0.7294 0.7388 0.7271 0.7364 59,692 +0.01(+1.29%)
Mar 20, 2002 0.7500 0.7500 0.7271 0.7271 54,007 -0.02(-2.82%)
Mar 19, 2002 0.7477 0.7500 0.7360 0.7482 72,010 -0.00(-0.25%)
Mar 18, 2002 0.7491 0.7500 0.7463 0.7500 11,370 +0.00(+0.06%)
Mar 15, 2002 0.7261 0.7496 0.7261 0.7496 111,805 +0.01(+1.78%)
Mar 14, 2002 0.7346 0.7364 0.7336 0.7364 13,265 +0.00(+0.00%)
Mar 13, 2002 0.7458 0.7458 0.7364 0.7364 12,317 -0.01(-1.51%)
Mar 12, 2002 0.7496 0.7496 0.7458 0.7477 15,160 -0.00(-0.25%)
Mar 11, 2002 0.7500 0.7500 0.7482 0.7496 22,740 +0.00(+0.25%)
Mar 08, 2002 0.7482 0.7482 0.7463 0.7477 23,687 +0.00(+0.44%)
Mar 07, 2002 0.7500 0.7500 0.7444 0.7444 13,265 -0.01(-0.69%)
Mar 06, 2002 0.7421 0.7496 0.7421 0.7496 12,317 +0.01(+0.82%)
Mar 05, 2002 0.7411 0.7496 0.7397 0.7435 18,950 -0.00(-0.31%)
Mar 04, 2002 0.7224 0.7458 0.7224 0.7458 29,372 +0.03(+3.92%)
Mar 01, 2002 0.6989 0.7177 0.6989 0.7177 371,422 +0.01(+2.00%)
Feb 28, 2002 0.7106 0.7106 0.7036 0.7036 55,902 -0.01(-1.32%)
Feb 27, 2002 0.6989 0.7130 0.6970 0.7130 38,847 +0.02(+2.70%)
Feb 26, 2002 0.6567 0.6942 0.6567 0.6942 173,393 +0.03(+4.96%)
Feb 25, 2002 0.6403 0.6614 0.6403 0.6614 53,060 +0.02(+3.30%)
Feb 22, 2002 0.6323 0.6403 0.6295 0.6403 66,325 +0.01(+2.02%)
Feb 21, 2002 0.6379 0.6379 0.6276 0.6276 15,160 -0.01(-1.98%)
Feb 20, 2002 0.6112 0.6403 0.6051 0.6403 458,593 +0.03(+5.00%)
Feb 19, 2002 0.6168 0.6168 0.6098 0.6098 3,316,273 -0.01(-1.81%)
Feb 18, 2002 0.6121 0.6215 0.6121 0.6210 10,422 +0.00(+0.00%)
Feb 15, 2002 0.6121 0.6215 0.6121 0.6210 10,422 +0.01(+1.53%)
Feb 14, 2002 0.6145 0.6145 0.6117 0.6117 4,737 +0.00(+0.31%)
Feb 13, 2002 0.6051 0.6098 0.6051 0.6098 205,608 +0.00(+0.78%)
Feb 12, 2002 0.6121 0.6121 0.6051 0.6051 19,897 -0.01(-1.90%)
Feb 11, 2002 0.6065 0.6168 0.6065 0.6168 34,110 +0.01(+2.10%)
Feb 08, 2002 0.6103 0.6103 0.5990 0.6042 36,005 -0.01(-1.38%)
Feb 07, 2002 0.6225 0.6225 0.6126 0.6126 27,477 -0.01(-1.06%)
Feb 06, 2002 0.6412 0.6412 0.6168 0.6192 54,007 -0.03(-4.14%)
Feb 05, 2002 0.6473 0.6473 0.6426 0.6459 7,580 -0.00(-0.29%)
Feb 04, 2002 0.6708 0.6708 0.6464 0.6478 56,850 -0.02(-3.43%)
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.