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

RPC Inc (NY: RES )

6.970 +0.070 (+1.01%)
Streaming Delayed Price Updated: 1:40 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 (%)
Dec 31, 2012 10.35 10.53 10.35 10.52 809,972 +0.10(+0.99%)
Dec 28, 2012 10.46 10.52 10.38 10.41 399,885 -0.10(-0.98%)
Dec 27, 2012 10.49 10.53 10.44 10.52 410,119 +0.01(+0.08%)
Dec 26, 2012 10.68 10.72 10.49 10.51 522,457 -0.15(-1.45%)
Dec 24, 2012 10.61 10.69 10.52 10.66 254,331 -0.03(-0.32%)
Dec 21, 2012 10.58 10.76 10.43 10.70 953,541 -0.01(-0.08%)
Dec 20, 2012 10.71 10.78 10.59 10.70 742,345 +0.01(+0.08%)
Dec 19, 2012 10.56 10.74 10.52 10.70 1,058,198 +0.14(+1.30%)
Dec 18, 2012 10.34 10.57 10.32 10.56 772,224 +0.17(+1.65%)
Dec 17, 2012 10.34 10.45 10.28 10.39 651,214 +0.06(+0.58%)
Dec 14, 2012 10.31 10.38 10.16 10.33 682,596 -0.01(-0.08%)
Dec 13, 2012 10.45 10.52 10.09 10.34 1,034,174 -0.21(-1.96%)
Dec 12, 2012 10.57 10.64 10.45 10.54 1,214,018 +0.04(+0.41%)
Dec 11, 2012 10.32 10.58 10.30 10.50 1,361,188 +0.19(+1.83%)
Dec 10, 2012 10.20 10.33 10.15 10.31 472,223 +0.11(+1.10%)
Dec 07, 2012 10.21 10.31 10.07 10.20 463,161 -0.02(-0.17%)
Dec 06, 2012 10.09 10.25 10.03 10.21 379,081 +0.06(+0.59%)
Dec 05, 2012 10.14 10.37 10.10 10.15 858,891 +0.06(+0.60%)
Dec 04, 2012 9.992 10.22 9.957 10.09 553,730 +0.16(+1.64%)
Nov 30, 2012 9.502 10.03 9.502 9.931 2,005,559 +0.43(+4.52%)
Nov 29, 2012 9.467 9.742 9.442 9.502 394,448 +0.09(+1.00%)
Nov 28, 2012 9.227 9.476 9.116 9.407 710,726 +0.09(+0.92%)
Nov 27, 2012 9.397 9.414 9.262 9.321 608,288 -0.08(-0.81%)
Nov 26, 2012 9.338 9.456 9.271 9.397 524,151 -0.03(-0.27%)
Nov 23, 2012 9.499 9.515 9.380 9.423 116,027 -0.01(-0.09%)
Nov 21, 2012 9.321 9.482 9.288 9.431 360,235 +0.10(+1.09%)
Nov 20, 2012 9.364 9.372 9.178 9.330 720,680 -0.03(-0.36%)
Nov 19, 2012 9.288 9.380 9.195 9.364 920,444 +0.25(+2.78%)
Nov 16, 2012 9.229 9.237 8.959 9.111 928,243 +0.01(+0.09%)
Nov 15, 2012 9.144 9.229 8.815 9.102 1,071,132 +0.00(+0.00%)
Nov 14, 2012 9.220 9.237 9.035 9.102 906,383 -0.05(-0.55%)
Nov 13, 2012 8.942 9.254 8.917 9.153 814,765 +0.11(+1.21%)
Nov 12, 2012 9.035 9.119 8.874 9.043 702,833 +0.01(+0.09%)
Nov 09, 2012 9.237 9.397 8.933 9.035 980,358 -0.19(-2.01%)
Nov 08, 2012 9.372 9.541 9.220 9.220 657,936 -0.13(-1.44%)
Nov 07, 2012 9.372 9.423 9.127 9.355 1,179,698 -0.20(-2.12%)
Nov 06, 2012 9.633 9.784 9.449 9.558 1,061,140 -0.02(-0.17%)
Nov 05, 2012 9.533 9.792 9.524 9.574 870,908 +0.05(+0.53%)
Nov 02, 2012 9.692 9.750 9.466 9.524 405,440 -0.12(-1.22%)
Nov 01, 2012 9.608 9.759 9.482 9.641 918,656 +0.04(+0.44%)
Oct 31, 2012 9.558 9.641 9.340 9.600 1,023,723 +0.03(+0.26%)
Oct 26, 2012 9.717 9.574 9.574 9.574 1,215,416 -0.08(-0.78%)
Oct 25, 2012 9.600 9.700 9.424 9.650 1,480,379 +0.13(+1.32%)
Oct 24, 2012 9.884 10.22 9.507 9.524 1,786,067 -0.25(-2.57%)
Oct 23, 2012 9.893 9.893 9.583 9.775 1,226,409 -0.41(-4.03%)
Oct 19, 2012 10.48 10.57 10.11 10.19 856,914 -0.34(-3.26%)
Oct 18, 2012 10.11 10.64 10.07 10.53 1,252,834 +0.40(+3.97%)
Oct 17, 2012 9.901 10.15 9.817 10.13 620,662 +0.30(+3.07%)
Oct 16, 2012 9.842 10.00 9.801 9.826 626,615 +0.08(+0.77%)
Oct 15, 2012 9.717 9.792 9.524 9.750 359,375 +0.03(+0.34%)
Oct 12, 2012 9.742 9.809 9.595 9.717 352,991 -0.02(-0.17%)
Oct 11, 2012 9.658 9.884 9.625 9.734 499,583 +0.18(+1.84%)
Oct 10, 2012 9.976 10.01 9.449 9.558 940,283 -0.44(-4.44%)
Oct 09, 2012 9.759 10.03 9.759 10.00 764,628 +0.23(+2.31%)
Oct 08, 2012 9.968 9.968 9.717 9.775 924,935 -0.26(-2.59%)
Oct 05, 2012 10.27 10.35 9.976 10.04 384,382 -0.17(-1.64%)
Oct 04, 2012 10.09 10.30 10.03 10.20 603,576 +0.17(+1.67%)
Oct 03, 2012 10.29 10.38 9.935 10.04 1,129,046 -0.22(-2.12%)
Oct 02, 2012 10.07 10.28 9.935 10.25 1,189,506 +0.26(+2.60%)
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.