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

RPC Inc (NY: RES )

7.010 +0.110 (+1.59%)
Streaming Delayed Price Updated: 2:56 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 (%)
Jan 31, 2008 3.729 3.849 3.683 3.810 1,876,373 +0.05(+1.41%)
Jan 30, 2008 3.831 3.925 3.736 3.757 1,510,715 -0.07(-1.94%)
Jan 29, 2008 3.806 3.930 3.799 3.831 1,584,355 +0.04(+1.03%)
Jan 28, 2008 3.608 3.799 3.551 3.792 1,095,306 +0.18(+5.10%)
Jan 25, 2008 3.629 3.771 3.513 3.608 2,314,274 +0.07(+2.00%)
Jan 24, 2008 3.743 3.746 3.530 3.537 2,510,257 -0.15(-4.03%)
Jan 23, 2008 3.824 3.842 3.371 3.686 5,323,027 +0.21(+6.12%)
Jan 22, 2008 3.130 3.474 3.017 3.474 3,515,952 +0.20(+6.05%)
Jan 21, 2008 3.576 3.619 3.077 3.275 0 +0.00(+0.00%)
Jan 18, 2008 3.576 3.619 3.077 3.275 5,050,402 -0.27(-7.68%)
Jan 17, 2008 3.884 3.973 3.509 3.548 1,941,820 -0.30(-7.73%)
Jan 16, 2008 3.814 3.909 3.541 3.845 2,973,047 -0.01(-0.18%)
Jan 15, 2008 3.955 3.991 3.845 3.852 1,724,710 -0.18(-4.48%)
Jan 14, 2008 3.898 4.051 3.898 4.033 1,269,969 +0.11(+2.89%)
Jan 11, 2008 3.966 4.022 3.888 3.920 1,506,408 -0.09(-2.21%)
Jan 10, 2008 3.881 4.030 3.828 4.008 1,924,534 +0.07(+1.89%)
Jan 09, 2008 3.867 3.934 3.714 3.934 1,435,380 +0.06(+1.55%)
Jan 08, 2008 4.012 4.079 3.824 3.874 1,522,969 -0.13(-3.19%)
Jan 07, 2008 4.037 4.104 3.937 4.001 1,529,577 -0.05(-1.31%)
Jan 04, 2008 4.207 4.235 4.054 4.054 1,097,235 -0.18(-4.34%)
Jan 03, 2008 4.284 4.292 4.178 4.238 929,573 -0.06(-1.32%)
Jan 02, 2008 4.178 4.341 4.111 4.295 1,796,458 +0.15(+3.59%)
Jan 01, 2008 4.246 4.274 4.146 4.146 0 +0.00(+0.00%)
Dec 31, 2007 4.246 4.274 4.146 4.146 988,273 -0.13(-2.98%)
Dec 28, 2007 4.242 4.391 4.164 4.274 901,066 +0.10(+2.29%)
Dec 27, 2007 4.320 4.387 4.171 4.178 1,213,099 -0.21(-4.84%)
Dec 26, 2007 4.362 4.405 4.299 4.391 1,183,465 -0.04(-0.96%)
Dec 24, 2007 4.522 4.525 4.345 4.433 494,510 -0.02(-0.40%)
Dec 21, 2007 4.242 4.451 4.161 4.451 2,333,888 +0.28(+6.71%)
Dec 20, 2007 4.093 4.182 4.022 4.171 890,743 +0.11(+2.79%)
Dec 19, 2007 4.090 4.111 3.976 4.058 868,260 -0.02(-0.61%)
Dec 18, 2007 3.867 4.093 3.867 4.083 1,551,595 +0.25(+6.66%)
Dec 17, 2007 3.863 3.898 3.824 3.828 1,139,549 -0.04(-1.01%)
Dec 14, 2007 3.923 3.955 3.838 3.867 1,238,395 -0.12(-2.93%)
Dec 13, 2007 4.033 4.033 3.891 3.983 712,536 -0.03(-0.79%)
Dec 12, 2007 3.969 4.083 3.948 4.015 893,567 +0.05(+1.34%)
Dec 11, 2007 4.001 4.079 3.948 3.962 1,788,415 -0.06(-1.41%)
Dec 10, 2007 4.093 4.161 4.008 4.019 1,123,734 -0.08(-1.90%)
Dec 07, 2007 4.231 4.256 4.072 4.097 565,962 -0.11(-2.53%)
Dec 06, 2007 4.072 4.203 4.065 4.203 739,083 +0.14(+3.40%)
Dec 05, 2007 4.107 4.199 4.019 4.065 860,522 -0.04(-1.03%)
Dec 04, 2007 3.948 4.114 3.909 4.107 1,325,944 +0.15(+3.76%)
Dec 03, 2007 3.983 3.991 3.895 3.959 563,491 +0.03(+0.72%)
Nov 30, 2007 4.015 4.037 3.930 3.930 1,139,267 +0.01(+0.36%)
Nov 29, 2007 3.962 4.012 3.888 3.916 794,761 +0.01(+0.18%)
Nov 28, 2007 3.863 3.948 3.863 3.909 1,382,145 +0.05(+1.19%)
Nov 27, 2007 4.026 4.051 3.824 3.863 1,357,292 -0.16(-3.96%)
Nov 26, 2007 3.998 4.146 3.998 4.022 830,868 -0.01(-0.26%)
Nov 23, 2007 4.051 4.100 3.937 4.033 571,045 +0.05(+1.24%)
Nov 21, 2007 3.842 4.030 3.824 3.983 1,323,402 +0.12(+3.21%)
Nov 20, 2007 3.806 3.906 3.806 3.860 1,583,793 +0.05(+1.21%)
Nov 19, 2007 3.909 3.909 3.782 3.814 1,557,525 -0.13(-3.23%)
Nov 16, 2007 3.831 3.962 3.831 3.941 1,574,188 +0.13(+3.34%)
Nov 15, 2007 4.005 4.047 3.771 3.814 1,898,119 -0.19(-4.77%)
Nov 14, 2007 4.185 4.185 3.969 4.005 1,640,838 -0.08(-1.99%)
Nov 13, 2007 4.210 4.221 4.040 4.086 1,201,681 -0.10(-2.29%)
Nov 12, 2007 4.161 4.185 4.008 4.182 3,326,200 +0.02(+0.51%)
Nov 09, 2007 4.068 4.288 4.005 4.161 1,795,885 +0.09(+2.17%)
Nov 08, 2007 3.930 4.097 3.916 4.072 2,407,084 +0.14(+3.60%)
Nov 07, 2007 3.870 3.998 3.870 3.930 1,641,968 -0.02(-0.63%)
Nov 06, 2007 3.962 3.983 3.845 3.955 1,541,190 +0.10(+2.48%)
Nov 05, 2007 3.895 3.934 3.845 3.860 1,663,008 -0.05(-1.36%)
Nov 02, 2007 3.860 3.923 3.810 3.913 1,854,345 +0.08(+2.13%)
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.