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

RPC Inc (NY: RES )

6.965 +0.065 (+0.94%)
Streaming Delayed Price Updated: 1:44 PM 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 (%)
Aug 30, 2002 0.5712 0.5712 0.5619 0.5619 20,016 -0.00(-0.82%)
Aug 29, 2002 0.5526 0.5740 0.5526 0.5665 57,189 +0.01(+2.53%)
Aug 28, 2002 0.5805 0.5805 0.5526 0.5526 217,319 -0.03(-5.58%)
Aug 27, 2002 0.5945 0.5945 0.5852 0.5852 95,315 -0.01(-1.57%)
Aug 26, 2002 0.5829 0.5945 0.5829 0.5945 205,881 +0.01(+2.00%)
Aug 23, 2002 0.6015 0.6015 0.5829 0.5829 20,969 -0.02(-3.62%)
Aug 22, 2002 0.5922 0.6048 0.5899 0.6048 22,875 +0.01(+2.13%)
Aug 21, 2002 0.5838 0.5922 0.5759 0.5922 110,565 +0.01(+1.60%)
Aug 20, 2002 0.5922 0.5922 0.5595 0.5829 157,270 +0.00(+0.32%)
Aug 16, 2002 0.5754 0.6015 0.5712 0.5810 91,502 +0.00(+0.48%)
Aug 15, 2002 0.6062 0.6108 0.5735 0.5782 105,800 -0.02(-3.88%)
Aug 14, 2002 0.6090 0.6090 0.5899 0.6015 79,111 -0.01(-1.00%)
Aug 13, 2002 0.6174 0.6318 0.6076 0.6076 36,219 -0.01(-1.59%)
Aug 12, 2002 0.6248 0.6248 0.6113 0.6174 15,250 +0.02(+3.03%)
Aug 07, 2002 0.6132 0.6132 0.5992 0.5992 38,126 -0.01(-2.28%)
Aug 06, 2002 0.6118 0.6202 0.6062 0.6132 33,360 +0.00(+0.23%)
Aug 05, 2002 0.6295 0.6295 0.6118 0.6118 29,547 -0.02(-3.17%)
Aug 02, 2002 0.6318 0.6388 0.6202 0.6318 52,423 -0.00(-0.73%)
Aug 01, 2002 0.6295 0.6365 0.6295 0.6365 2,859 +0.00(+0.37%)
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%)
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.