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

RPC Inc (NY: RES )

6.890 -0.010 (-0.14%)
Streaming Delayed Price Updated: 9:57 AM 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 (%)
Jun 29, 2007 6.080 6.179 6.002 6.034 903,732 +0.00(+0.06%)
Jun 28, 2007 6.136 6.154 6.005 6.030 887,916 -0.07(-1.10%)
Jun 27, 2007 5.952 6.112 5.842 6.097 1,087,585 +0.09(+1.53%)
Jun 26, 2007 6.278 6.296 5.995 6.005 1,203,093 -0.23(-3.64%)
Jun 25, 2007 6.119 6.324 6.066 6.232 2,229,959 +0.10(+1.62%)
Jun 22, 2007 6.019 6.158 5.995 6.133 1,980,020 +0.05(+0.81%)
Jun 21, 2007 5.949 6.097 5.888 6.083 1,111,308 +0.17(+2.87%)
Jun 20, 2007 5.995 6.129 5.906 5.913 2,455,327 -0.04(-0.71%)
Jun 19, 2007 5.811 5.981 5.772 5.956 1,307,587 +0.18(+3.19%)
Jun 18, 2007 5.906 5.906 5.704 5.772 1,244,891 +0.01(+0.25%)
Jun 15, 2007 5.842 5.881 5.729 5.757 2,249,445 -0.02(-0.31%)
Jun 14, 2007 5.800 5.903 5.772 5.775 1,229,075 +0.01(+0.18%)
Jun 13, 2007 5.665 5.807 5.584 5.765 1,189,537 +0.08(+1.50%)
Jun 12, 2007 5.754 5.825 5.672 5.680 834,822 -0.12(-2.02%)
Jun 11, 2007 5.850 5.920 5.754 5.796 468,811 -0.05(-0.79%)
Jun 08, 2007 5.722 5.864 5.690 5.842 874,925 +0.12(+2.10%)
Jun 07, 2007 5.956 5.998 5.722 5.722 976,635 -0.27(-4.49%)
Jun 06, 2007 6.055 6.055 5.915 5.991 870,689 -0.11(-1.80%)
Jun 05, 2007 6.154 6.165 6.012 6.101 749,532 -0.05(-0.86%)
Jun 04, 2007 5.970 6.179 5.959 6.154 823,808 +0.14(+2.36%)
Jun 01, 2007 6.034 6.104 5.956 6.012 1,150,281 +0.00(+0.00%)
May 31, 2007 6.051 6.133 5.977 6.012 620,468 -0.04(-0.64%)
May 30, 2007 5.984 6.066 5.850 6.051 508,640 +0.07(+1.12%)
May 29, 2007 6.030 6.083 5.934 5.984 703,781 -0.08(-1.34%)
May 25, 2007 6.058 6.108 6.027 6.066 649,839 +0.07(+1.12%)
May 24, 2007 6.161 6.253 5.942 5.998 1,513,186 -0.19(-3.09%)
May 23, 2007 6.189 6.299 6.158 6.189 876,337 +0.00(+0.06%)
May 22, 2007 6.267 6.299 6.158 6.186 839,341 -0.06(-1.02%)
May 21, 2007 6.147 6.335 6.122 6.250 1,199,422 +0.13(+2.14%)
May 18, 2007 6.012 6.154 5.966 6.119 977,612 +0.11(+1.89%)
May 17, 2007 5.881 6.066 5.818 6.005 854,026 +0.12(+2.11%)
May 16, 2007 5.913 5.913 5.726 5.881 668,196 -0.02(-0.36%)
May 15, 2007 5.927 6.019 5.864 5.903 796,413 -0.02(-0.42%)
May 14, 2007 5.991 6.016 5.871 5.927 931,815 -0.06(-1.06%)
May 11, 2007 5.927 6.016 5.850 5.991 730,046 +0.12(+2.11%)
May 10, 2007 6.083 6.083 5.846 5.867 953,479 -0.23(-3.83%)
May 09, 2007 6.030 6.104 5.934 6.101 745,861 +0.05(+0.82%)
May 08, 2007 6.087 6.087 5.888 6.051 577,823 -0.07(-1.21%)
May 07, 2007 6.090 6.285 6.073 6.126 421,929 +0.01(+0.17%)
May 04, 2007 6.161 6.186 6.062 6.115 663,960 -0.04(-0.58%)
May 03, 2007 6.005 6.197 6.002 6.151 760,829 +0.15(+2.48%)
May 02, 2007 6.019 6.097 5.977 6.002 1,019,240 +0.03(+0.47%)
May 01, 2007 5.867 6.012 5.779 5.973 1,090,126 +0.13(+2.30%)
Apr 30, 2007 6.197 6.211 5.835 5.839 1,831,752 -0.37(-5.99%)
Apr 27, 2007 6.239 6.306 6.147 6.211 1,415,188 -0.06(-1.02%)
Apr 26, 2007 6.310 6.345 6.211 6.274 923,218 -0.02(-0.39%)
Apr 25, 2007 6.430 6.462 6.186 6.299 1,584,072 -0.10(-1.50%)
Apr 24, 2007 6.328 6.395 6.243 6.395 787,094 +0.10(+1.57%)
Apr 23, 2007 6.285 6.359 6.274 6.296 716,207 -0.01(-0.17%)
Apr 20, 2007 6.250 6.391 6.221 6.306 846,684 +0.06(+1.02%)
Apr 19, 2007 6.328 6.328 6.165 6.243 1,063,297 -0.15(-2.27%)
Apr 18, 2007 6.618 6.618 6.317 6.388 1,123,008 -0.23(-3.48%)
Apr 17, 2007 6.706 6.706 6.568 6.618 1,276,239 -0.02(-0.32%)
Apr 16, 2007 6.568 6.646 6.519 6.639 920,550 +0.10(+1.57%)
Apr 13, 2007 6.551 6.558 6.434 6.536 825,505 +0.02(+0.38%)
Apr 12, 2007 6.370 6.519 6.324 6.512 1,628,412 +0.16(+2.45%)
Apr 11, 2007 6.370 6.395 6.303 6.356 1,411,423 -0.01(-0.22%)
Apr 10, 2007 6.214 6.370 6.214 6.370 890,458 +0.12(+1.93%)
Apr 09, 2007 6.214 6.289 6.179 6.250 1,608,078 +0.04(+0.57%)
Apr 05, 2007 6.147 6.257 6.143 6.214 1,452,467 +0.07(+1.15%)
Apr 04, 2007 6.055 6.147 5.984 6.143 1,202,528 +0.12(+1.94%)
Apr 03, 2007 6.048 6.090 5.959 6.027 1,128,817 -0.02(-0.29%)
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.