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: 10:40 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 (%)
Jul 31, 2002 0.6598 0.6621 0.6342 0.6342 46,704 -0.03(-4.43%)
Jul 30, 2002 0.6528 0.6645 0.6435 0.6635 41,938 +0.01(+1.28%)
Jul 29, 2002 0.6388 0.6575 0.6388 0.6551 138,207 -0.00(-0.71%)
Jul 26, 2002 0.6481 0.6598 0.6458 0.6598 81,018 +0.02(+2.91%)
Jul 25, 2002 0.6272 0.6411 0.6272 0.6411 60,048 +0.01(+2.23%)
Jul 24, 2002 0.5940 0.6272 0.5940 0.6272 68,627 +0.03(+5.49%)
Jul 23, 2002 0.5992 0.5992 0.5899 0.5945 165,848 +0.00(+0.00%)
Jul 22, 2002 0.6015 0.6062 0.5847 0.5945 40,985 -0.01(-1.85%)
Jul 19, 2002 0.6010 0.6057 0.5689 0.6057 91,502 -0.01(-1.59%)
Jul 17, 2002 0.5945 0.6155 0.5945 0.6155 33,360 -0.02(-3.65%)
Jul 12, 2002 0.6435 0.6621 0.6388 0.6388 77,205 +0.00(+0.00%)
Jul 11, 2002 0.6579 0.6579 0.6388 0.6388 40,032 -0.02(-2.84%)
Jul 10, 2002 0.6122 0.6668 0.5899 0.6575 246,867 +0.05(+7.39%)
Jul 09, 2002 0.5633 0.6122 0.5633 0.6122 54,329 +0.05(+8.69%)
Jul 08, 2002 0.5404 0.5633 0.5404 0.5633 69,580 +0.02(+4.23%)
Jul 05, 2002 0.5456 0.5456 0.5367 0.5404 10,484 +0.00(+0.35%)
Jul 04, 2002 0.5339 0.5390 0.5339 0.5386 29,547 +0.00(+0.00%)
Jul 03, 2002 0.5339 0.5390 0.5339 0.5386 29,547 +0.01(+0.96%)
Jul 02, 2002 0.5083 0.5334 0.5083 0.5334 156,317 +0.02(+4.00%)
Jul 01, 2002 0.5595 0.5595 0.4985 0.5129 318,353 -0.04(-6.78%)
Jun 28, 2002 0.6108 0.6342 0.5502 0.5502 608,112 -0.06(-9.23%)
Jun 27, 2002 0.6155 0.6155 0.5982 0.6062 15,727,057 +0.00(+0.00%)
Jun 26, 2002 0.5922 0.6062 0.5787 0.6062 293,571 +0.02(+4.00%)
Jun 25, 2002 0.5712 0.5847 0.5665 0.5829 181,099 +0.06(+12.21%)
Jun 21, 2002 0.4663 0.5194 0.4663 0.5194 114,378 +0.08(+17.26%)
Jun 20, 2002 0.4383 0.4686 0.4383 0.4430 66,720 +0.00(+1.06%)
Jun 19, 2002 0.4817 0.4826 0.4383 0.4383 80,065 -0.04(-8.91%)
Jun 18, 2002 0.4700 0.4919 0.4700 0.4812 29,547 +0.02(+3.41%)
Jun 17, 2002 0.4392 0.4686 0.4392 0.4654 57,189 +0.03(+6.74%)
Jun 14, 2002 0.4071 0.4640 0.4061 0.4360 200,162 +0.02(+4.00%)
Jun 12, 2002 0.4616 0.4616 0.3963 0.4192 423,200 -0.04(-9.19%)
Jun 11, 2002 0.4943 0.4943 0.4616 0.4616 92,456 -0.04(-7.48%)
Jun 10, 2002 0.5036 0.5129 0.4989 0.4989 45,751 -0.01(-2.64%)
Jun 07, 2002 0.5199 0.5199 0.5013 0.5125 40,032 -0.01(-2.40%)
Jun 06, 2002 0.5740 0.5740 0.5250 0.5250 75,299 -0.05(-8.38%)
Jun 05, 2002 0.5782 0.5782 0.5712 0.5731 25,735 -0.08(-12.21%)
May 31, 2002 0.6505 0.6663 0.6505 0.6528 148,692 -0.01(-1.55%)
May 28, 2002 0.6738 0.6738 0.6593 0.6631 304,056 -0.02(-2.27%)
May 27, 2002 0.6994 0.6994 0.6784 0.6784 23,828 +0.00(+0.00%)
May 24, 2002 0.6994 0.6994 0.6784 0.6784 23,828 -0.03(-4.28%)
May 23, 2002 0.7204 0.7241 0.6878 0.7088 303,103 -0.01(-0.78%)
May 22, 2002 0.7176 0.7176 0.7111 0.7144 17,156 -0.00(-0.52%)
May 21, 2002 0.7181 0.7185 0.7181 0.7181 12,391 -0.00(-0.52%)
May 20, 2002 0.7204 0.7241 0.7185 0.7218 12,391 -0.00(-0.45%)
May 17, 2002 0.7554 0.7554 0.7227 0.7251 53,376 -0.03(-3.48%)
May 16, 2002 0.7391 0.7554 0.7391 0.7512 23,828 +0.02(+2.29%)
May 15, 2002 0.6822 0.7344 0.6817 0.7344 396,512 +0.05(+7.88%)
May 14, 2002 0.6575 0.6826 0.6565 0.6808 205,881 +0.03(+4.29%)
May 13, 2002 0.6155 0.6528 0.6155 0.6528 120,097 +0.04(+6.63%)
May 10, 2002 0.6854 0.6854 0.6104 0.6122 129,629 -0.08(-10.98%)
May 09, 2002 0.6952 0.6994 0.6831 0.6878 165,848 -0.01(-1.34%)
May 08, 2002 0.6831 0.6971 0.6682 0.6971 99,128 +0.01(+2.05%)
May 07, 2002 0.6784 0.6831 0.6743 0.6831 11,437 +0.00(+0.34%)
May 06, 2002 0.7321 0.7321 0.6808 0.6808 98,174 -0.05(-6.71%)
May 03, 2002 0.7297 0.7349 0.7297 0.7297 46,704 +0.00(+0.00%)
May 02, 2002 0.7274 0.7344 0.7265 0.7297 109,612 +0.00(+0.32%)
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.