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

RPC Inc (NY: RES )

6.740 -0.380 (-5.34%)
Streaming Delayed Price Updated: 3:39 PM 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 29, 2022 10.30 10.45 9.804 10.03 2,164,587 -0.34(-3.27%)
Apr 28, 2022 10.34 10.56 9.494 10.37 1,868,441 +0.54(+5.53%)
Apr 27, 2022 9.445 10.33 9.067 9.823 2,152,415 -0.60(-5.77%)
Apr 26, 2022 10.31 10.97 10.27 10.42 1,718,265 +0.23(+2.28%)
Apr 25, 2022 10.10 10.35 9.436 10.19 2,671,106 -0.47(-4.37%)
Apr 22, 2022 11.06 11.34 10.58 10.66 1,514,504 -0.48(-4.27%)
Apr 21, 2022 12.41 12.48 10.90 11.13 2,170,892 -1.04(-8.53%)
Apr 20, 2022 12.06 12.35 11.65 12.17 957,972 +0.16(+1.37%)
Apr 19, 2022 12.02 12.33 11.47 12.01 1,606,962 -0.10(-0.80%)
Apr 18, 2022 12.17 12.52 11.76 12.10 1,828,237 +0.06(+0.48%)
Apr 14, 2022 11.64 12.30 11.42 12.04 1,382,315 +0.34(+2.90%)
Apr 13, 2022 11.56 11.99 11.12 11.70 2,353,869 +0.37(+3.25%)
Apr 12, 2022 11.10 11.49 11.08 11.34 1,293,470 +0.49(+4.56%)
Apr 11, 2022 11.15 11.16 10.58 10.84 1,499,469 -0.52(-4.61%)
Apr 08, 2022 10.65 11.77 10.63 11.37 2,710,971 +0.78(+7.33%)
Apr 07, 2022 10.80 10.92 10.02 10.59 1,510,726 -0.12(-1.09%)
Apr 06, 2022 10.45 11.09 10.32 10.71 1,980,641 +0.45(+4.35%)
Apr 05, 2022 10.70 11.02 10.16 10.26 1,500,902 -0.53(-4.94%)
Apr 04, 2022 11.02 11.61 10.41 10.79 2,634,173 +0.08(+0.72%)
Apr 01, 2022 10.39 10.80 10.21 10.72 1,163,036 +0.37(+3.56%)
Mar 31, 2022 10.25 10.90 10.20 10.35 1,780,473 -0.09(-0.84%)
Mar 30, 2022 10.44 10.86 10.29 10.43 1,048,194 +0.17(+1.70%)
Mar 29, 2022 9.969 10.36 9.465 10.26 2,350,326 -0.09(-0.84%)
Mar 28, 2022 10.75 10.77 10.24 10.35 1,405,346 -0.79(-7.05%)
Mar 25, 2022 9.843 11.19 9.843 11.13 2,518,574 +1.25(+12.66%)
Mar 24, 2022 9.882 10.31 9.756 9.882 1,525,974 +0.00(+0.00%)
Mar 23, 2022 9.891 10.24 9.785 9.882 1,900,673 +0.14(+1.39%)
Mar 22, 2022 9.930 10.03 9.348 9.746 2,186,200 -0.18(-1.86%)
Mar 21, 2022 9.533 10.53 9.533 9.930 2,499,743 +0.41(+4.28%)
Mar 18, 2022 9.465 9.644 9.329 9.523 3,915,856 +0.00(+0.00%)
Mar 17, 2022 9.717 9.940 9.319 9.523 2,746,083 +0.07(+0.72%)
Mar 16, 2022 9.765 9.969 8.985 9.455 2,439,202 -0.32(-3.27%)
Mar 15, 2022 9.707 10.29 9.562 9.775 2,270,731 -0.45(-4.36%)
Mar 14, 2022 10.84 10.88 10.01 10.22 1,763,133 -0.89(-8.03%)
Mar 11, 2022 10.91 11.28 10.55 11.11 1,521,695 -0.14(-1.21%)
Mar 10, 2022 10.61 11.43 10.54 11.25 2,047,073 +0.91(+8.82%)
Mar 09, 2022 10.06 10.41 9.688 10.34 2,880,209 -0.39(-3.62%)
Mar 08, 2022 10.78 11.27 9.988 10.73 2,619,120 +0.27(+2.60%)
Mar 07, 2022 9.513 10.92 9.513 10.45 2,984,799 +1.12(+11.94%)
Mar 04, 2022 9.164 9.387 8.902 9.339 1,272,444 +0.19(+2.12%)
Mar 03, 2022 8.669 9.198 8.505 9.145 1,234,131 +0.33(+3.74%)
Mar 02, 2022 8.417 8.902 8.417 8.815 1,235,407 +0.60(+7.32%)
Mar 01, 2022 8.728 8.796 8.000 8.214 2,004,821 -0.29(-3.42%)
Feb 28, 2022 8.165 8.514 8.063 8.505 1,382,152 +0.36(+4.40%)
Feb 25, 2022 7.874 8.156 7.743 8.146 1,117,394 +0.28(+3.58%)
Feb 24, 2022 7.884 7.942 7.472 7.865 1,281,351 +0.11(+1.37%)
Feb 23, 2022 7.758 7.952 7.671 7.758 906,494 +0.03(+0.38%)
Feb 22, 2022 8.010 8.088 7.684 7.729 1,163,243 -0.01(-0.13%)
Feb 18, 2022 7.739 0 -0.09(-1.12%)
Feb 17, 2022 7.671 7.826 7.583 7.826 751,045 +0.11(+1.38%)
Feb 16, 2022 7.806 8.136 7.656 7.719 998,072 -0.02(-0.25%)
Feb 15, 2022 7.215 7.825 7.040 7.739 1,358,207 +0.27(+3.64%)
Feb 14, 2022 7.612 7.782 7.370 7.467 1,178,679 -0.17(-2.28%)
Feb 11, 2022 7.176 7.748 7.128 7.642 1,443,517 +0.54(+7.65%)
Feb 10, 2022 6.643 7.205 6.643 7.099 1,768,212 +0.36(+5.32%)
Feb 09, 2022 6.604 6.808 6.594 6.740 904,274 +0.14(+2.06%)
Feb 08, 2022 6.846 6.861 6.492 6.604 1,299,642 -0.24(-3.54%)
Feb 07, 2022 6.779 6.914 6.662 6.846 2,139,118 -0.05(-0.70%)
Feb 04, 2022 6.536 6.968 6.381 6.895 2,641,552 +0.44(+6.76%)
Feb 03, 2022 6.255 6.536 6.458 3,441,636 +0.25(+4.06%)
Feb 02, 2022 6.129 6.274 6.022 6.206 1,373,201 +0.07(+1.11%)
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.