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

RPC Inc (NY: RES )

6.880 -0.020 (-0.29%)
Streaming Delayed Price Updated: 10:41 AM 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 (%)
Mar 31, 2004 0.5199 0.5222 0.5171 0.5194 81,971 +0.00(+0.18%)
Mar 30, 2004 0.5157 0.5241 0.4933 0.5185 1,206,694 +0.00(+0.54%)
Mar 29, 2004 0.5152 0.5194 0.5150 0.5157 198,256 +0.00(+0.64%)
Mar 26, 2004 0.5101 0.5138 0.5097 0.5125 80,065 +0.00(+0.18%)
Mar 25, 2004 0.5036 0.5143 0.5036 0.5115 247,820 +0.01(+2.05%)
Mar 24, 2004 0.5386 0.5390 0.5013 0.5013 354,573 -0.03(-6.52%)
Mar 23, 2004 0.5362 0.5386 0.5334 0.5362 168,708 +0.00(+0.61%)
Mar 22, 2004 0.5362 0.5409 0.5292 0.5330 498,500 -0.01(-1.04%)
Mar 19, 2004 0.5586 0.5591 0.5386 0.5386 462,280 -0.02(-2.94%)
Mar 18, 2004 0.5521 0.5595 0.5465 0.5549 85,783 +0.01(+1.36%)
Mar 17, 2004 0.5456 0.5479 0.5456 0.5474 86,737 +0.00(+0.86%)
Mar 16, 2004 0.5400 0.5451 0.5339 0.5428 155,364 +0.01(+0.95%)
Mar 15, 2004 0.5479 0.5488 0.5358 0.5376 97,221 -0.01(-1.45%)
Mar 12, 2004 0.5362 0.5474 0.5250 0.5456 126,769 +0.01(+1.83%)
Mar 11, 2004 0.5516 0.5595 0.5344 0.5358 239,241 -0.02(-3.69%)
Mar 10, 2004 0.5661 0.5661 0.5549 0.5563 180,146 -0.01(-1.81%)
Mar 09, 2004 0.5595 0.5670 0.5572 0.5665 185,865 +0.01(+0.91%)
Mar 08, 2004 0.5689 0.5731 0.5577 0.5614 755,851 +0.00(+0.00%)
Mar 05, 2004 0.5642 0.5642 0.5595 0.5614 179,193 -0.01(-0.91%)
Mar 04, 2004 0.5479 0.5665 0.5470 0.5665 126,769 +0.02(+3.67%)
Mar 03, 2004 0.5456 0.5479 0.5367 0.5465 248,773 +0.00(+0.69%)
Mar 02, 2004 0.5381 0.5479 0.5376 0.5428 1,205,741 +0.01(+1.13%)
Mar 01, 2004 0.5288 0.5386 0.5283 0.5367 223,038 +0.01(+2.40%)
Feb 27, 2004 0.5194 0.5264 0.5180 0.5241 205,881 +0.01(+0.99%)
Feb 26, 2004 0.5246 0.5260 0.5171 0.5190 184,912 -0.01(-0.98%)
Feb 25, 2004 0.5176 0.5250 0.5148 0.5241 110,565 +0.01(+1.72%)
Feb 24, 2004 0.5134 0.5166 0.5120 0.5152 319,306 +0.00(+0.00%)
Feb 23, 2004 0.5129 0.5157 0.5101 0.5152 235,429 +0.01(+1.01%)
Feb 20, 2004 0.5143 0.5143 0.5092 0.5101 77,205 +0.00(+0.09%)
Feb 19, 2004 0.5180 0.5222 0.5092 0.5097 172,521 -0.00(-0.73%)
Feb 18, 2004 0.5432 0.5502 0.5129 0.5134 369,824 -0.03(-5.49%)
Feb 17, 2004 0.5246 0.5456 0.5246 0.5432 261,164 +0.02(+4.02%)
Feb 13, 2004 0.5353 0.5353 0.5185 0.5222 245,913 -0.00(-0.18%)
Feb 12, 2004 0.5232 0.5246 0.5092 0.5232 349,807 +0.00(+0.90%)
Feb 11, 2004 0.5316 0.5358 0.5171 0.5185 223,038 -0.01(-1.68%)
Feb 10, 2004 0.5106 0.5330 0.5106 0.5274 509,937 +0.02(+3.95%)
Feb 09, 2004 0.5199 0.5222 0.5059 0.5073 144,879 -0.01(-1.98%)
Feb 06, 2004 0.5083 0.5176 0.5073 0.5176 108,659 +0.01(+2.30%)
Feb 05, 2004 0.5129 0.5199 0.5041 0.5059 820,666 -0.00(-0.46%)
Feb 04, 2004 0.5246 0.5246 0.5083 0.5083 223,991 -0.02(-3.63%)
Feb 03, 2004 0.5269 0.5362 0.5250 0.5274 117,238 +0.00(+0.09%)
Feb 02, 2004 0.5292 0.5362 0.5250 0.5269 100,081 -0.01(-0.96%)
Jan 30, 2004 0.5362 0.5432 0.5316 0.5320 140,113 -0.01(-1.13%)
Jan 29, 2004 0.5446 0.5493 0.5325 0.5381 121,050 -0.00(-0.35%)
Jan 28, 2004 0.5339 0.5432 0.5325 0.5400 168,708 +0.00(+0.78%)
Jan 27, 2004 0.5362 0.5367 0.5339 0.5358 178,239 +0.00(+0.35%)
Jan 26, 2004 0.5316 0.5381 0.5278 0.5339 531,860 +0.01(+0.97%)
Jan 23, 2004 0.5292 0.5311 0.5255 0.5288 158,223 +0.00(+0.62%)
Jan 22, 2004 0.5260 0.5302 0.5255 0.5255 603,347 -0.00(-0.35%)
Jan 21, 2004 0.5269 0.5334 0.5232 0.5274 287,852 -0.00(-0.09%)
Jan 20, 2004 0.5222 0.5292 0.5208 0.5278 210,647 +0.00(+0.18%)
Jan 16, 2004 0.5260 0.5283 0.5227 0.5269 213,506 +0.00(+0.71%)
Jan 15, 2004 0.5269 0.5274 0.5152 0.5232 174,427 -0.00(-0.36%)
Jan 14, 2004 0.5292 0.5390 0.5232 0.5250 349,807 +0.00(+0.09%)
Jan 13, 2004 0.5222 0.5264 0.5208 0.5246 134,394 +0.01(+0.99%)
Jan 12, 2004 0.5152 0.5232 0.5129 0.5194 187,771 +0.00(+0.91%)
Jan 09, 2004 0.5111 0.5190 0.5111 0.5148 338,370 +0.00(+0.73%)
Jan 08, 2004 0.5129 0.5157 0.5106 0.5111 131,535 -0.00(-0.27%)
Jan 07, 2004 0.5083 0.5143 0.5083 0.5125 55,282 +0.00(+0.46%)
Jan 06, 2004 0.5143 0.5143 0.5083 0.5101 175,380 -0.00(-0.36%)
Jan 05, 2004 0.5129 0.5129 0.5031 0.5120 353,620 -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.