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

RPC Inc (NY: RES )

6.860 -0.040 (-0.58%)
Streaming Delayed Price Updated: 9:36 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 30, 2020 2.931 2.979 2.853 2.969 422,752 +0.02(+0.65%)
Jun 29, 2020 2.902 3.012 2.863 2.950 447,595 +0.09(+3.03%)
Jun 26, 2020 2.882 2.892 2.757 2.863 1,533,823 -0.04(-1.33%)
Jun 25, 2020 2.844 2.964 2.786 2.902 1,353,447 +0.02(+0.67%)
Jun 24, 2020 3.008 3.027 2.829 2.882 891,394 -0.18(-5.97%)
Jun 23, 2020 3.133 3.172 3.037 3.066 921,530 +0.00(+0.00%)
Jun 22, 2020 3.123 3.133 2.984 3.066 1,305,144 -0.06(-1.85%)
Jun 19, 2020 3.335 3.356 3.070 3.123 2,597,313 -0.11(-3.28%)
Jun 18, 2020 3.133 3.302 3.094 3.229 610,226 +0.07(+2.13%)
Jun 17, 2020 3.422 3.437 3.143 3.162 666,490 -0.24(-7.08%)
Jun 16, 2020 3.519 3.548 3.297 3.403 527,664 +0.06(+1.73%)
Jun 15, 2020 3.181 3.403 3.012 3.345 1,059,115 -0.04(-1.14%)
Jun 12, 2020 3.307 3.403 3.162 3.384 962,140 +0.25(+8.00%)
Jun 11, 2020 3.335 3.441 3.123 3.133 1,018,295 -0.54(-14.70%)
Jun 10, 2020 3.731 3.880 3.461 3.673 746,196 -0.18(-4.75%)
Jun 09, 2020 3.817 3.986 3.750 3.856 1,041,616 -0.09(-2.20%)
Jun 08, 2020 4.136 4.271 3.827 3.943 1,858,829 -0.07(-1.68%)
Jun 05, 2020 3.634 4.078 3.634 4.010 1,543,367 +0.48(+13.66%)
Jun 04, 2020 3.278 3.644 3.253 3.528 2,310,452 +0.24(+7.33%)
Jun 03, 2020 3.229 3.392 3.227 3.287 1,240,464 +0.13(+4.28%)
Jun 02, 2020 3.037 3.200 2.998 3.152 1,592,971 +0.19(+6.51%)
Jun 01, 2020 3.037 3.200 2.959 2.959 710,960 -0.11(-3.46%)
May 29, 2020 3.172 3.181 2.873 3.066 862,866 -0.12(-3.64%)
May 28, 2020 3.403 3.422 3.181 3.181 1,059,079 -0.18(-5.44%)
May 27, 2020 3.249 3.374 3.147 3.364 655,817 +0.12(+3.56%)
May 26, 2020 3.104 3.278 3.104 3.249 923,916 +0.21(+6.98%)
May 22, 2020 3.374 3.393 3.008 3.037 782,990 -0.36(-10.51%)
May 21, 2020 3.326 3.432 3.249 3.393 605,488 +0.08(+2.33%)
May 20, 2020 3.287 3.374 3.229 3.316 1,223,772 +0.13(+4.24%)
May 19, 2020 3.326 3.335 3.152 3.181 744,623 -0.13(-3.79%)
May 18, 2020 2.988 3.355 2.988 3.307 1,472,273 +0.49(+17.47%)
May 15, 2020 2.747 2.906 2.690 2.815 696,475 +0.10(+3.55%)
May 14, 2020 2.699 2.853 2.574 2.718 722,215 -0.02(-0.70%)
May 13, 2020 3.046 3.066 2.685 2.738 778,589 -0.31(-10.13%)
May 12, 2020 3.114 3.181 2.979 3.046 1,312,904 +0.01(+0.32%)
May 11, 2020 3.239 3.258 2.959 3.037 668,967 -0.20(-6.25%)
May 08, 2020 3.066 3.249 3.037 3.239 1,168,988 +0.27(+9.09%)
May 07, 2020 3.008 3.143 2.902 2.969 1,217,284 +0.07(+2.33%)
May 06, 2020 2.998 3.085 2.815 2.902 1,031,522 -0.06(-1.95%)
May 05, 2020 3.200 3.258 2.931 2.959 798,662 -0.07(-2.23%)
May 04, 2020 2.873 3.080 2.747 3.027 680,625 +0.10(+3.29%)
May 01, 2020 3.191 3.268 2.911 2.931 1,010,066 -0.36(-10.85%)
Apr 30, 2020 3.441 3.573 3.258 3.287 1,907,863 -0.17(-5.01%)
Apr 29, 2020 3.085 3.567 3.017 3.461 2,917,832 +0.54(+18.48%)
Apr 28, 2020 2.680 2.931 2.680 2.921 1,193,427 +0.20(+7.45%)
Apr 27, 2020 2.815 2.815 2.516 2.718 1,937,589 -0.17(-6.00%)
Apr 24, 2020 2.873 3.133 2.728 2.892 2,719,720 +0.07(+2.39%)
Apr 23, 2020 2.439 2.882 2.410 2.825 2,537,646 +0.45(+19.11%)
Apr 22, 2020 2.208 2.449 2.193 2.371 1,267,262 +0.21(+9.82%)
Apr 21, 2020 2.121 2.217 2.063 2.159 1,050,710 -0.03(-1.32%)
Apr 20, 2020 2.208 2.304 2.073 2.188 1,262,023 -0.08(-3.40%)
Apr 17, 2020 2.227 2.352 2.179 2.265 1,347,308 +0.05(+2.17%)
Apr 16, 2020 2.265 2.265 2.116 2.217 1,039,747 -0.07(-2.95%)
Apr 15, 2020 2.449 2.535 2.256 2.285 1,106,971 -0.30(-11.57%)
Apr 14, 2020 2.728 2.815 2.453 2.584 1,460,028 -0.08(-2.90%)
Apr 13, 2020 2.670 2.728 2.458 2.661 983,466 +0.08(+2.99%)
Apr 09, 2020 2.400 2.844 2.362 2.584 2,707,687 +0.29(+12.61%)
Apr 08, 2020 2.140 2.362 2.121 2.294 2,500,670 +0.20(+9.68%)
Apr 07, 2020 2.044 2.304 2.005 2.092 4,782,491 +0.12(+5.85%)
Apr 06, 2020 2.005 2.063 1.870 1.976 2,023,147 +0.06(+3.02%)
Apr 03, 2020 2.015 2.082 1.841 1.918 3,019,203 -0.04(-1.97%)
Apr 02, 2020 1.909 2.111 1.851 1.957 3,917,683 +0.07(+3.57%)
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.