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

RPC Inc (NY: RES )

6.975 -0.145 (-2.04%)
Streaming Delayed Price Updated: 10:15 AM 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, 2010 5.000 5.104 4.850 4.879 1,127,413 -0.15(-2.99%)
Apr 29, 2010 5.140 5.311 4.854 5.029 1,568,514 +0.12(+2.40%)
Apr 28, 2010 4.925 5.079 4.629 4.911 2,930,527 +0.31(+6.84%)
Apr 27, 2010 4.686 4.761 4.561 4.597 659,742 -0.13(-2.65%)
Apr 26, 2010 4.750 4.765 4.700 4.722 373,541 -0.05(-1.05%)
Apr 23, 2010 4.782 4.825 4.672 4.772 588,967 -0.02(-0.45%)
Apr 22, 2010 4.482 4.804 4.411 4.793 1,211,452 +0.26(+5.76%)
Apr 21, 2010 4.518 4.554 4.418 4.532 489,753 +0.05(+1.20%)
Apr 20, 2010 4.268 4.479 4.232 4.479 567,217 +0.27(+6.37%)
Apr 19, 2010 4.243 4.257 4.150 4.211 540,972 -0.08(-1.83%)
Apr 16, 2010 4.318 4.321 4.171 4.289 365,402 -0.05(-1.07%)
Apr 15, 2010 4.400 4.432 4.314 4.336 267,937 -0.07(-1.62%)
Apr 14, 2010 4.261 4.414 4.203 4.407 352,599 +0.18(+4.31%)
Apr 13, 2010 4.253 4.253 4.146 4.225 204,305 -0.03(-0.67%)
Apr 12, 2010 4.168 4.261 4.157 4.253 380,767 +0.09(+2.15%)
Apr 09, 2010 4.164 4.203 4.139 4.164 412,958 +0.01(+0.17%)
Apr 08, 2010 4.082 4.160 4.050 4.157 523,248 +0.04(+1.04%)
Apr 07, 2010 4.135 4.168 4.062 4.114 361,477 -0.04(-1.03%)
Apr 06, 2010 4.200 4.228 4.146 4.157 299,051 -0.06(-1.44%)
Apr 05, 2010 4.121 4.225 4.110 4.218 277,088 +0.11(+2.61%)
Apr 01, 2010 4.021 4.110 4.110 4.110 885,486 +0.13(+3.32%)
Mar 31, 2010 4.003 4.064 3.975 3.978 409,802 -0.03(-0.71%)
Mar 30, 2010 3.914 4.046 3.903 4.007 587,347 +0.11(+2.94%)
Mar 29, 2010 3.957 4.014 3.882 3.892 637,902 -0.01(-0.18%)
Mar 26, 2010 4.043 4.118 3.889 3.900 667,117 -0.14(-3.45%)
Mar 25, 2010 4.186 4.186 4.028 4.039 888,715 -0.11(-2.59%)
Mar 24, 2010 4.203 4.232 4.139 4.146 435,544 -0.08(-1.86%)
Mar 23, 2010 4.207 4.250 4.114 4.225 580,798 +0.04(+0.94%)
Mar 22, 2010 4.082 4.200 4.039 4.186 499,442 +0.06(+1.39%)
Mar 19, 2010 4.257 4.271 4.057 4.128 615,733 -0.13(-2.94%)
Mar 18, 2010 4.539 4.593 4.232 4.253 928,558 -0.30(-6.67%)
Mar 17, 2010 4.457 4.672 4.457 4.557 940,809 +0.12(+2.74%)
Mar 16, 2010 4.411 4.436 4.350 4.436 564,711 +0.04(+0.81%)
Mar 15, 2010 4.354 4.421 4.354 4.400 915,973 -0.02(-0.49%)
Mar 12, 2010 4.432 4.457 4.379 4.421 371,672 +0.00(+0.08%)
Mar 11, 2010 4.382 4.471 4.379 4.418 436,711 +0.00(+0.00%)
Mar 10, 2010 4.529 4.539 4.375 4.418 692,803 -0.12(-2.68%)
Mar 09, 2010 4.496 4.564 4.446 4.539 1,207,711 +0.01(+0.24%)
Mar 08, 2010 4.518 4.547 4.464 4.529 639,265 +0.01(+0.24%)
Mar 05, 2010 4.579 4.593 4.507 4.518 1,228,549 -0.04(-0.86%)
Mar 04, 2010 4.668 4.700 4.533 4.557 336,518 -0.11(-2.37%)
Mar 03, 2010 4.629 4.825 4.622 4.668 792,654 +0.04(+0.77%)
Mar 02, 2010 4.550 4.664 4.514 4.632 2,119,209 +0.15(+3.35%)
Mar 01, 2010 4.450 4.715 4.450 4.482 1,929,320 +0.06(+1.46%)
Feb 26, 2010 4.493 4.493 4.311 4.418 453,808 -0.06(-1.28%)
Feb 25, 2010 4.425 4.482 4.382 4.475 483,654 -0.04(-0.79%)
Feb 24, 2010 4.418 4.511 4.375 4.511 639,441 +0.10(+2.27%)
Feb 23, 2010 4.550 4.564 4.379 4.411 730,860 -0.16(-3.52%)
Feb 22, 2010 4.668 4.682 4.550 4.572 508,023 -0.08(-1.62%)
Feb 19, 2010 4.636 4.718 4.622 4.647 628,547 +0.01(+0.15%)
Feb 18, 2010 4.554 4.647 4.514 4.639 381,707 +0.10(+2.12%)
Feb 17, 2010 4.593 4.636 4.307 4.543 1,323,985 -0.02(-0.47%)
Feb 16, 2010 4.539 4.607 4.529 4.564 499,990 +0.05(+1.19%)
Feb 12, 2010 4.296 4.511 4.511 4.511 1,237,443 +0.14(+3.10%)
Feb 11, 2010 4.286 4.382 4.225 4.375 625,615 +0.12(+2.86%)
Feb 10, 2010 4.121 4.286 4.071 4.253 774,709 +0.10(+2.41%)
Feb 09, 2010 4.103 4.321 4.082 4.153 474,467 +0.11(+2.74%)
Feb 08, 2010 4.121 4.143 4.025 4.043 387,941 -0.09(-2.16%)
Feb 05, 2010 4.168 4.203 3.982 4.132 380,049 -0.03(-0.77%)
Feb 04, 2010 4.346 4.363 4.150 4.164 540,805 -0.24(-5.34%)
Feb 03, 2010 4.481 4.641 4.342 4.399 492,624 -0.11(-2.37%)
Feb 02, 2010 4.470 4.591 4.363 4.506 1,054,581 +0.07(+1.69%)
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.