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: 12:28 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 (%)
Sep 30, 2009 3.714 3.789 3.612 3.711 533,117 -0.00(-0.10%)
Sep 29, 2009 3.764 3.782 3.629 3.714 746,592 -0.08(-2.24%)
Sep 28, 2009 3.690 3.860 3.658 3.799 419,021 +0.15(+3.97%)
Sep 25, 2009 3.675 3.739 3.590 3.654 342,150 -0.02(-0.67%)
Sep 24, 2009 3.672 3.721 3.615 3.679 497,823 +0.00(+0.00%)
Sep 23, 2009 3.718 3.767 3.661 3.679 338,998 -0.04(-0.95%)
Sep 22, 2009 3.686 3.750 3.661 3.714 398,924 +0.07(+2.04%)
Sep 21, 2009 3.520 3.690 3.438 3.640 407,741 +0.07(+1.88%)
Sep 18, 2009 3.672 3.739 3.509 3.573 662,288 -0.12(-3.17%)
Sep 17, 2009 3.845 3.870 3.527 3.690 976,666 -0.14(-3.70%)
Sep 16, 2009 3.633 3.873 3.633 3.831 632,759 +0.21(+5.77%)
Sep 15, 2009 3.530 3.629 3.513 3.622 393,066 +0.09(+2.61%)
Sep 14, 2009 3.456 3.537 3.403 3.530 619,242 +0.03(+0.91%)
Sep 11, 2009 3.438 3.537 3.438 3.498 394,784 +0.05(+1.33%)
Sep 10, 2009 3.300 3.498 3.297 3.452 568,972 +0.11(+3.39%)
Sep 09, 2009 3.293 3.410 3.247 3.339 573,779 +0.07(+2.17%)
Sep 08, 2009 3.233 3.328 3.229 3.268 622,634 +0.09(+2.78%)
Sep 04, 2009 3.049 3.204 3.045 3.180 714,459 +0.13(+4.42%)
Sep 03, 2009 2.861 3.059 2.861 3.045 1,178,613 +0.19(+6.70%)
Sep 02, 2009 2.907 2.974 2.769 2.854 3,491,803 -0.06(-2.18%)
Sep 01, 2009 3.233 3.233 2.918 2.918 2,301,548 -0.32(-9.87%)
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%)
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.