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

RPC Inc (NY: RES )

7.210 +0.230 (+3.30%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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 30, 2008 5.998 5.998 5.892 5.949 887,473 +0.02(+0.36%)
Jun 27, 2008 5.857 5.931 5.818 5.927 913,958 +0.10(+1.64%)
Jun 26, 2008 5.779 5.888 5.697 5.832 1,258,444 +0.02(+0.37%)
Jun 25, 2008 5.722 5.811 5.588 5.811 1,096,825 +0.08(+1.42%)
Jun 24, 2008 5.775 5.899 5.680 5.729 1,388,561 -0.11(-1.94%)
Jun 23, 2008 5.421 5.867 5.396 5.842 1,766,022 +0.43(+7.91%)
Jun 20, 2008 5.449 5.602 5.340 5.414 1,376,217 -0.05(-0.84%)
Jun 19, 2008 5.556 5.612 5.396 5.460 1,436,770 -0.06(-1.03%)
Jun 18, 2008 5.481 5.552 5.418 5.517 1,104,614 +0.04(+0.65%)
Jun 17, 2008 5.407 5.488 5.354 5.481 715,354 +0.06(+1.11%)
Jun 16, 2008 5.336 5.439 5.301 5.421 493,584 +0.08(+1.53%)
Jun 13, 2008 5.265 5.343 5.262 5.340 457,494 +0.09(+1.69%)
Jun 12, 2008 5.322 5.346 5.187 5.251 728,696 -0.09(-1.66%)
Jun 11, 2008 5.325 5.389 5.283 5.340 687,316 +0.02(+0.40%)
Jun 10, 2008 5.297 5.453 5.251 5.318 890,232 -0.19(-3.47%)
Jun 09, 2008 5.503 5.619 5.432 5.510 597,900 +0.02(+0.32%)
Jun 06, 2008 5.648 5.662 5.449 5.492 882,517 -0.17(-3.06%)
Jun 05, 2008 5.347 5.665 5.311 5.665 556,204 +0.33(+6.17%)
Jun 04, 2008 5.311 5.503 5.311 5.336 618,740 -0.05(-0.86%)
Jun 03, 2008 5.311 5.418 5.258 5.382 1,085,159 +0.07(+1.40%)
Jun 02, 2008 5.216 5.403 5.205 5.308 695,834 +0.01(+0.13%)
May 30, 2008 5.276 5.340 5.194 5.301 808,108 +0.06(+1.08%)
May 29, 2008 5.198 5.248 5.134 5.244 572,150 +0.01(+0.27%)
May 28, 2008 5.092 5.244 5.017 5.230 723,697 +0.15(+2.86%)
May 27, 2008 5.028 5.145 4.993 5.085 683,320 +0.04(+0.84%)
May 26, 2008 5.156 5.163 4.988 5.042 0 +0.00(+0.00%)
May 23, 2008 5.156 5.163 4.988 5.042 1,057,479 -0.15(-2.87%)
May 22, 2008 5.152 5.194 5.113 5.191 862,973 +0.02(+0.48%)
May 21, 2008 5.180 5.248 5.046 5.166 820,772 +0.06(+1.11%)
May 20, 2008 5.042 5.148 4.982 5.109 664,322 +0.00(+0.00%)
May 19, 2008 4.978 5.156 4.936 5.109 988,338 +0.10(+2.05%)
May 16, 2008 4.819 5.035 4.819 5.007 841,634 +0.22(+4.59%)
May 15, 2008 4.784 4.819 4.724 4.787 464,631 +0.05(+0.97%)
May 14, 2008 4.851 4.855 4.738 4.741 638,049 -0.07(-1.54%)
May 13, 2008 4.624 4.840 4.624 4.816 588,140 +0.17(+3.58%)
May 12, 2008 4.610 4.681 4.585 4.649 461,572 +0.04(+0.84%)
May 09, 2008 4.656 4.656 4.585 4.610 260,879 -0.03(-0.69%)
May 08, 2008 4.557 4.656 4.536 4.642 507,840 +0.08(+1.86%)
May 07, 2008 4.709 4.709 4.543 4.557 566,013 -0.16(-3.45%)
May 06, 2008 4.536 4.738 4.497 4.720 1,098,941 +0.18(+3.98%)
May 05, 2008 4.497 4.589 4.437 4.539 660,950 +0.09(+1.99%)
May 02, 2008 4.500 4.568 4.451 4.451 988,541 -0.05(-1.18%)
May 01, 2008 4.532 4.554 4.426 4.504 900,845 -0.02(-0.39%)
Apr 30, 2008 4.578 4.639 4.476 4.522 1,168,658 -0.08(-1.84%)
Apr 29, 2008 4.720 4.780 4.582 4.607 848,508 -0.17(-3.49%)
Apr 28, 2008 4.908 4.918 4.731 4.773 1,520,981 -0.13(-2.74%)
Apr 25, 2008 5.021 5.021 4.858 4.908 1,352,336 -0.04(-0.86%)
Apr 24, 2008 4.943 5.071 4.847 4.950 2,048,049 -0.03(-0.64%)
Apr 23, 2008 5.701 5.701 4.759 4.982 4,072,716 -0.99(-16.60%)
Apr 22, 2008 6.232 6.257 5.910 5.973 1,488,212 -0.30(-4.85%)
Apr 21, 2008 6.073 6.303 6.073 6.278 655,496 +0.13(+2.19%)
Apr 18, 2008 6.012 6.200 5.931 6.143 1,070,891 +0.13(+2.18%)
Apr 17, 2008 5.991 6.044 5.899 6.012 355,528 -0.01(-0.18%)
Apr 16, 2008 5.860 6.037 5.807 6.023 719,997 +0.21(+3.59%)
Apr 15, 2008 5.726 5.835 5.690 5.814 479,141 +0.08(+1.48%)
Apr 14, 2008 5.552 5.796 5.520 5.729 1,055,471 +0.20(+3.59%)
Apr 11, 2008 5.556 5.623 5.510 5.531 575,185 -0.08(-1.45%)
Apr 10, 2008 5.598 5.665 5.541 5.612 660,515 +0.03(+0.51%)
Apr 09, 2008 5.658 5.665 5.520 5.584 646,834 -0.05(-0.82%)
Apr 08, 2008 5.573 5.662 5.513 5.630 870,534 +0.08(+1.47%)
Apr 07, 2008 5.595 5.672 5.527 5.549 522,910 +0.00(+0.00%)
Apr 04, 2008 5.559 5.634 5.435 5.549 1,000,953 +0.02(+0.38%)
Apr 03, 2008 5.637 5.644 5.361 5.527 1,250,604 -0.12(-2.19%)
Apr 02, 2008 5.651 5.708 5.538 5.651 1,192,265 +0.02(+0.38%)
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.