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

RPC Inc (NY: RES )

6.940 +0.040 (+0.58%)
Streaming Delayed Price Updated: 12:13 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 31, 2009 2.882 3.272 2.861 3.237 1,439,009 +0.31(+10.69%)
Aug 28, 2009 2.921 2.953 2.843 2.925 422,218 +0.05(+1.60%)
Aug 27, 2009 2.822 2.886 2.723 2.879 482,536 +0.05(+1.88%)
Aug 26, 2009 2.797 2.861 2.776 2.826 299,118 +0.01(+0.38%)
Aug 25, 2009 2.932 2.932 2.808 2.815 338,879 -0.07(-2.45%)
Aug 24, 2009 2.953 2.953 2.861 2.886 430,837 -0.01(-0.37%)
Aug 21, 2009 2.833 2.974 2.765 2.896 949,455 +0.12(+4.47%)
Aug 20, 2009 2.790 2.829 2.748 2.772 358,391 -0.03(-1.01%)
Aug 19, 2009 2.702 2.811 2.670 2.801 302,527 +0.06(+2.33%)
Aug 18, 2009 2.695 2.744 2.656 2.737 638,879 +0.03(+1.17%)
Aug 17, 2009 2.737 2.755 2.673 2.705 342,265 -0.11(-3.77%)
Aug 14, 2009 2.964 2.964 2.762 2.811 483,236 -0.12(-4.11%)
Aug 13, 2009 2.996 3.027 2.893 2.932 490,893 -0.04(-1.31%)
Aug 12, 2009 2.946 3.038 2.942 2.971 391,635 +0.02(+0.84%)
Aug 11, 2009 3.063 3.063 2.932 2.946 314,125 -0.10(-3.26%)
Aug 10, 2009 3.049 3.049 2.953 3.045 851,781 -0.02(-0.58%)
Aug 07, 2009 3.081 3.134 2.928 3.063 637,221 +0.05(+1.65%)
Aug 06, 2009 3.035 3.070 2.932 3.013 518,533 -0.04(-1.39%)
Aug 05, 2009 3.063 3.091 2.950 3.056 638,980 -0.04(-1.26%)
Aug 04, 2009 3.049 3.127 3.017 3.095 491,418 +0.02(+0.69%)
Aug 03, 2009 2.946 3.081 2.939 3.073 755,034 +0.16(+5.60%)
Jul 31, 2009 2.868 2.985 2.861 2.911 651,977 +0.02(+0.61%)
Jul 30, 2009 2.879 2.957 2.861 2.893 592,385 +0.02(+0.86%)
Jul 29, 2009 2.989 2.989 2.840 2.868 618,607 -0.15(-5.04%)
Jul 28, 2009 3.141 3.141 2.942 3.020 704,671 -0.12(-3.83%)
Jul 27, 2009 3.204 3.258 3.102 3.141 571,514 -0.13(-3.90%)
Jul 24, 2009 3.144 3.307 3.134 3.268 523,808 +0.08(+2.56%)
Jul 23, 2009 3.063 3.217 3.045 3.187 606,777 +0.13(+4.29%)
Jul 22, 2009 3.091 3.144 3.010 3.056 461,103 -0.03(-1.03%)
Jul 21, 2009 3.187 3.197 3.052 3.088 1,313,374 -0.08(-2.46%)
Jul 20, 2009 3.282 3.282 3.091 3.166 968,631 -0.06(-1.97%)
Jul 17, 2009 3.130 3.311 3.056 3.229 903,206 +0.09(+2.93%)
Jul 16, 2009 3.084 3.155 3.020 3.137 429,049 +0.04(+1.14%)
Jul 15, 2009 2.939 3.130 2.939 3.102 680,984 +0.22(+7.48%)
Jul 14, 2009 2.847 2.939 2.811 2.886 669,117 +0.05(+1.62%)
Jul 13, 2009 2.698 2.847 2.691 2.840 512,565 +0.12(+4.56%)
Jul 10, 2009 2.688 2.726 2.631 2.716 238,037 -0.01(-0.26%)
Jul 09, 2009 2.684 2.815 2.649 2.723 529,016 +0.03(+1.05%)
Jul 08, 2009 2.638 2.712 2.514 2.695 572,152 +0.06(+2.28%)
Jul 07, 2009 2.776 2.787 2.624 2.634 612,995 -0.15(-5.22%)
Jul 06, 2009 2.797 2.801 2.698 2.780 455,805 -0.09(-3.09%)
Jul 02, 2009 2.854 2.868 2.783 2.868 519,075 -0.06(-2.06%)
Jul 01, 2009 3.038 3.162 2.921 2.928 753,376 -0.03(-0.96%)
Jun 30, 2009 2.967 3.027 2.872 2.957 945,981 -0.04(-1.30%)
Jun 29, 2009 3.116 3.116 2.904 2.996 652,034 -0.05(-1.74%)
Jun 26, 2009 3.052 3.102 2.989 3.049 647,535 -0.04(-1.37%)
Jun 25, 2009 2.879 3.148 2.879 3.091 935,278 +0.18(+6.20%)
Jun 24, 2009 2.826 2.946 2.787 2.911 734,762 +0.09(+3.27%)
Jun 23, 2009 2.854 2.925 2.769 2.819 596,965 -0.00(-0.13%)
Jun 22, 2009 3.059 3.059 2.797 2.822 784,049 -0.29(-9.23%)
Jun 19, 2009 3.176 3.226 3.088 3.109 688,127 -0.03(-1.01%)
Jun 18, 2009 3.169 3.183 3.066 3.141 521,659 -0.03(-1.00%)
Jun 17, 2009 3.336 3.336 3.134 3.173 918,355 -0.12(-3.55%)
Jun 16, 2009 3.516 3.523 3.286 3.289 391,389 -0.16(-4.52%)
Jun 15, 2009 3.502 3.502 3.360 3.445 1,142,678 -0.11(-3.18%)
Jun 12, 2009 3.530 3.562 3.428 3.559 308,576 -0.03(-0.79%)
Jun 11, 2009 3.580 3.647 3.527 3.587 488,340 +0.01(+0.40%)
Jun 10, 2009 3.601 3.608 3.449 3.573 755,638 +0.02(+0.70%)
Jun 09, 2009 3.580 3.590 3.509 3.548 477,131 -0.01(-0.40%)
Jun 08, 2009 3.518 3.573 3.449 3.562 884,183 -0.15(-4.10%)
Jun 05, 2009 3.888 3.909 3.679 3.714 496,835 -0.12(-3.05%)
Jun 04, 2009 3.817 3.877 3.707 3.831 475,676 +0.06(+1.69%)
Jun 03, 2009 3.707 3.771 3.612 3.767 1,040,393 -0.01(-0.30%)
Jun 02, 2009 3.679 3.821 3.615 3.779 1,518,586 +0.08(+2.13%)
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.