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

RPC Inc (NY: RES )

6.930 +0.030 (+0.43%)
Streaming Delayed Price Updated: 12:39 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, 2004 0.7185 0.7321 0.7185 0.7195 251,632 +0.00(+0.46%)
Jul 29, 2004 0.7018 0.7297 0.7018 0.7162 480,390 +0.02(+2.47%)
Jul 28, 2004 0.6924 0.7046 0.6924 0.6990 2,711,726 +0.02(+3.17%)
Jul 27, 2004 0.6491 0.6794 0.6491 0.6775 176,333 +0.03(+4.38%)
Jul 26, 2004 0.6523 0.6565 0.6411 0.6491 359,339 +0.00(+0.58%)
Jul 23, 2004 0.6514 0.6551 0.6411 0.6453 180,146 -0.00(-0.36%)
Jul 22, 2004 0.6621 0.6626 0.6369 0.6477 483,249 -0.02(-2.53%)
Jul 21, 2004 0.6752 0.6770 0.6621 0.6645 290,712 -0.01(-1.04%)
Jul 20, 2004 0.6747 0.6775 0.6691 0.6715 189,677 -0.01(-1.44%)
Jul 19, 2004 0.6789 0.6859 0.6668 0.6812 245,913 -0.00(-0.34%)
Jul 16, 2004 0.7088 0.7088 0.6836 0.6836 248,773 -0.03(-3.99%)
Jul 15, 2004 0.7083 0.7157 0.7083 0.7120 133,441 -0.00(-0.07%)
Jul 14, 2004 0.7069 0.7199 0.7064 0.7125 190,631 +0.00(+0.13%)
Jul 13, 2004 0.7195 0.7195 0.7036 0.7116 220,178 -0.01(-0.91%)
Jul 12, 2004 0.7237 0.7255 0.7111 0.7181 256,398 -0.01(-0.77%)
Jul 09, 2004 0.7223 0.7344 0.7209 0.7237 360,292 +0.00(+0.19%)
Jul 08, 2004 0.7274 0.7321 0.7223 0.7223 289,759 -0.01(-1.46%)
Jul 07, 2004 0.7297 0.7344 0.7297 0.7330 283,087 +0.01(+0.90%)
Jul 06, 2004 0.7227 0.7321 0.7223 0.7265 430,826 +0.00(+0.26%)
Jul 02, 2004 0.7311 0.7311 0.7204 0.7246 332,651 -0.00(-0.26%)
Jul 01, 2004 0.7409 0.7409 0.7246 0.7265 1,006,531 -0.01(-1.33%)
Jun 30, 2004 0.7251 0.7451 0.7213 0.7363 481,343 +0.01(+2.00%)
Jun 29, 2004 0.6966 0.7218 0.6966 0.7218 486,109 +0.02(+3.27%)
Jun 28, 2004 0.7204 0.7251 0.6971 0.6990 466,092 -0.02(-2.98%)
Jun 25, 2004 0.7004 0.7321 0.6999 0.7204 1,703,288 +0.01(+1.65%)
Jun 24, 2004 0.7218 0.7311 0.7088 0.7088 238,288 -0.01(-1.17%)
Jun 23, 2004 0.6990 0.7213 0.6957 0.7171 331,697 +0.02(+2.94%)
Jun 22, 2004 0.6924 0.7088 0.6887 0.6966 1,007,484 +0.00(+0.27%)
Jun 21, 2004 0.6994 0.7018 0.6854 0.6948 602,393 +0.01(+0.88%)
Jun 18, 2004 0.6649 0.6976 0.6645 0.6887 1,177,146 +0.02(+3.58%)
Jun 17, 2004 0.6393 0.6729 0.6388 0.6649 419,388 +0.03(+4.09%)
Jun 16, 2004 0.6342 0.6411 0.6316 0.6388 292,618 +0.01(+1.56%)
Jun 15, 2004 0.6150 0.6318 0.6150 0.6290 588,096 +0.01(+2.27%)
Jun 14, 2004 0.6323 0.6342 0.6150 0.6150 285,946 -0.01(-2.01%)
Jun 10, 2004 0.6239 0.6300 0.6230 0.6276 290,712 +0.01(+0.90%)
Jun 09, 2004 0.6328 0.6328 0.6178 0.6220 184,912 -0.01(-1.33%)
Jun 08, 2004 0.6374 0.6379 0.6295 0.6304 80,065 -0.01(-0.88%)
Jun 07, 2004 0.6248 0.6435 0.6248 0.6360 292,618 +0.01(+2.10%)
Jun 04, 2004 0.6342 0.6342 0.6230 0.6230 103,893 -0.01(-2.12%)
Jun 03, 2004 0.6444 0.6444 0.6365 0.6365 71,486 -0.02(-2.50%)
Jun 02, 2004 0.6495 0.6528 0.6458 0.6528 141,066 +0.01(+0.79%)
Jun 01, 2004 0.6435 0.6542 0.6430 0.6477 203,022 +0.01(+1.39%)
May 28, 2004 0.6411 0.6421 0.6286 0.6388 78,158 -0.00(-0.44%)
May 27, 2004 0.6472 0.6561 0.6393 0.6416 200,162 -0.00(-0.29%)
May 26, 2004 0.6402 0.6458 0.6272 0.6435 175,380 +0.00(+0.07%)
May 25, 2004 0.6351 0.6439 0.6304 0.6430 201,115 +0.00(+0.58%)
May 24, 2004 0.6365 0.6416 0.6360 0.6393 171,567 +0.01(+1.18%)
May 21, 2004 0.6178 0.6318 0.6160 0.6318 126,769 +0.02(+2.65%)
May 20, 2004 0.6108 0.6160 0.6085 0.6155 224,944 +0.01(+1.07%)
May 19, 2004 0.6248 0.6267 0.6085 0.6090 347,901 -0.01(-1.80%)
May 18, 2004 0.6300 0.6388 0.6202 0.6202 282,133 -0.01(-0.82%)
May 17, 2004 0.6188 0.6290 0.6178 0.6253 204,928 +0.01(+1.06%)
May 14, 2004 0.6085 0.6276 0.6062 0.6188 149,645 +0.01(+1.22%)
May 13, 2004 0.6132 0.6169 0.6043 0.6113 274,508 +0.00(+0.00%)
May 12, 2004 0.5866 0.6155 0.5829 0.6113 347,901 +0.02(+3.72%)
May 11, 2004 0.5829 0.5899 0.5819 0.5894 569,986 +0.02(+2.76%)
May 10, 2004 0.5735 0.5749 0.5642 0.5735 530,907 -0.00(-0.40%)
May 07, 2004 0.6071 0.6090 0.5721 0.5759 242,101 -0.03(-4.71%)
May 06, 2004 0.6071 0.6085 0.5978 0.6043 449,889 -0.01(-1.44%)
May 05, 2004 0.6248 0.6248 0.6132 0.6132 165,848 -0.00(-0.75%)
May 04, 2004 0.6202 0.6248 0.6150 0.6178 154,411 +0.00(+0.38%)
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.