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

RPC Inc (NY: RES )

6.690 -0.430 (-6.04%)
Official Closing Price Updated: 4:10 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 30, 2021 4.791 5.033 4.703 4.713 710,910 -0.17(-3.57%)
Apr 29, 2021 5.052 5.285 4.868 4.888 1,351,223 -0.11(-2.14%)
Apr 28, 2021 4.849 5.120 4.664 4.994 900,807 +0.15(+3.00%)
Apr 27, 2021 4.771 4.868 4.655 4.849 887,981 +0.12(+2.46%)
Apr 26, 2021 4.626 4.810 4.626 4.732 604,676 +0.11(+2.31%)
Apr 23, 2021 4.606 4.732 4.519 4.626 865,178 +0.02(+0.42%)
Apr 22, 2021 4.723 4.723 4.538 4.606 637,317 -0.06(-1.25%)
Apr 21, 2021 4.626 4.742 4.504 4.664 1,092,628 +0.04(+0.84%)
Apr 20, 2021 4.829 4.907 4.519 4.626 649,370 -0.25(-5.17%)
Apr 19, 2021 4.917 4.984 4.810 4.878 843,470 -0.05(-0.98%)
Apr 16, 2021 5.130 5.227 4.917 4.926 415,677 -0.15(-2.87%)
Apr 15, 2021 5.353 5.363 5.033 5.072 949,626 -0.30(-5.60%)
Apr 14, 2021 5.043 5.469 5.004 5.372 804,423 +0.41(+8.20%)
Apr 13, 2021 5.062 5.103 4.858 4.965 585,305 -0.11(-2.10%)
Apr 12, 2021 5.285 5.314 4.994 5.072 871,112 -0.16(-3.15%)
Apr 09, 2021 5.275 5.431 5.203 5.237 731,740 -0.04(-0.74%)
Apr 08, 2021 5.188 5.348 5.033 5.275 964,547 -0.02(-0.37%)
Apr 07, 2021 5.256 5.392 5.178 5.295 528,526 +0.07(+1.30%)
Apr 06, 2021 5.275 5.566 5.183 5.227 698,402 -0.01(-0.19%)
Apr 05, 2021 5.479 5.479 5.101 5.237 883,824 -0.24(-4.42%)
Apr 01, 2021 5.275 5.479 5.169 5.479 980,672 +0.24(+4.63%)
Mar 31, 2021 5.023 5.304 4.946 5.237 938,426 +0.18(+3.65%)
Mar 30, 2021 5.072 5.246 5.014 5.052 521,163 -0.05(-0.95%)
Mar 29, 2021 5.120 5.246 5.033 5.101 763,470 -0.14(-2.59%)
Mar 26, 2021 5.149 5.266 5.043 5.237 1,116,585 +0.25(+5.06%)
Mar 25, 2021 4.703 5.043 4.655 4.984 1,026,796 +0.15(+3.01%)
Mar 24, 2021 4.829 5.091 4.791 4.839 1,588,193 +0.15(+3.10%)
Mar 23, 2021 4.761 4.888 4.660 4.694 1,252,693 -0.25(-5.10%)
Mar 22, 2021 5.043 5.086 4.849 4.946 987,164 -0.16(-3.04%)
Mar 19, 2021 5.101 5.372 5.043 5.101 3,939,499 +0.01(+0.19%)
Mar 18, 2021 5.508 5.557 4.984 5.091 1,707,068 -0.46(-8.22%)
Mar 17, 2021 5.528 5.663 5.411 5.547 1,073,767 -0.02(-0.35%)
Mar 16, 2021 5.799 5.799 5.460 5.566 1,185,751 -0.24(-4.17%)
Mar 15, 2021 6.080 6.216 5.731 5.809 1,653,772 -0.31(-5.07%)
Mar 12, 2021 6.458 6.531 5.935 6.119 1,297,457 -0.34(-5.26%)
Mar 11, 2021 6.536 6.585 6.197 6.458 1,407,958 -0.11(-1.62%)
Mar 10, 2021 6.323 6.614 6.294 6.565 1,007,588 +0.25(+3.99%)
Mar 09, 2021 6.846 6.856 6.216 6.313 1,656,216 -0.63(-9.08%)
Mar 08, 2021 6.972 7.205 6.526 6.943 1,577,965 -0.02(-0.28%)
Mar 05, 2021 6.517 6.963 6.255 6.963 1,887,511 +0.61(+9.62%)
Mar 04, 2021 6.371 6.517 6.003 6.352 1,538,663 +0.07(+1.08%)
Mar 03, 2021 6.012 6.332 5.964 6.284 1,043,331 +0.38(+6.40%)
Mar 02, 2021 6.158 6.245 5.886 5.906 1,348,995 -0.35(-5.58%)
Mar 01, 2021 6.332 6.420 6.012 6.255 1,860,194 +0.10(+1.57%)
Feb 26, 2021 6.100 6.323 5.935 6.158 1,568,354 -0.04(-0.63%)
Feb 25, 2021 5.721 6.294 5.712 6.197 2,513,720 +0.48(+8.31%)
Feb 24, 2021 5.275 5.741 5.227 5.721 1,189,254 +0.48(+9.06%)
Feb 23, 2021 5.227 5.314 4.994 5.246 705,521 -0.07(-1.28%)
Feb 22, 2021 4.820 5.372 4.771 5.314 925,340 +0.48(+9.82%)
Feb 19, 2021 4.800 4.926 4.761 4.839 525,190 +0.08(+1.63%)
Feb 18, 2021 4.984 5.111 4.752 4.761 648,673 -0.28(-5.58%)
Feb 17, 2021 4.839 5.251 4.723 5.043 1,448,306 +0.20(+4.21%)
Feb 16, 2021 4.820 4.931 4.732 4.839 902,528 +0.15(+3.10%)
Feb 12, 2021 4.606 4.703 4.529 4.694 648,419 +0.06(+1.26%)
Feb 11, 2021 4.926 4.994 4.635 4.635 1,234,644 -0.33(-6.64%)
Feb 10, 2021 4.800 4.984 4.674 4.965 1,564,516 +0.19(+4.07%)
Feb 09, 2021 5.081 5.169 4.752 4.771 745,598 -0.38(-7.34%)
Feb 08, 2021 5.023 5.188 4.994 5.149 953,925 +0.18(+3.71%)
Feb 05, 2021 4.858 4.994 4.694 4.965 742,774 +0.13(+2.61%)
Feb 04, 2021 4.752 4.849 4.538 4.839 1,109,021 +0.04(+0.81%)
Feb 03, 2021 4.936 4.965 4.606 4.800 1,628,469 -0.09(-1.79%)
Feb 02, 2021 4.907 5.256 4.761 4.888 1,617,859 +0.11(+2.23%)
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.