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

RPC Inc (NY: RES )

6.880 -0.020 (-0.29%)
Streaming Delayed Price Updated: 10:14 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 (%)
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.