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

RPC Inc (NY: RES )

6.950 +0.050 (+0.72%)
Streaming Delayed Price Updated: 1:17 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 (%)
May 31, 2019 7.114 7.288 7.066 7.172 4,550,330 -0.17(-2.36%)
May 30, 2019 7.538 7.760 7.269 7.346 1,667,949 -0.28(-3.67%)
May 29, 2019 7.490 7.673 7.384 7.625 1,182,100 -0.05(-0.63%)
May 28, 2019 7.741 7.741 7.471 7.673 1,191,710 -0.05(-0.62%)
May 24, 2019 8.011 8.098 7.693 7.722 1,522,516 -0.05(-0.62%)
May 23, 2019 7.934 7.934 7.577 7.770 1,731,767 -0.40(-4.84%)
May 22, 2019 8.676 8.676 8.088 8.165 1,378,093 -0.54(-6.20%)
May 21, 2019 8.705 8.821 8.666 8.705 1,212,538 +0.03(+0.33%)
May 20, 2019 8.743 8.878 8.637 8.676 987,841 -0.12(-1.32%)
May 17, 2019 9.177 9.216 8.763 8.792 1,468,782 -0.52(-5.59%)
May 16, 2019 9.389 9.438 9.254 9.312 1,182,807 -0.05(-0.51%)
May 15, 2019 9.129 9.409 9.129 9.360 887,647 +0.08(+0.83%)
May 14, 2019 8.975 9.331 8.946 9.283 1,294,664 +0.37(+4.11%)
May 13, 2019 9.254 9.370 8.888 8.917 1,802,540 -0.37(-3.95%)
May 10, 2019 9.495 9.495 9.081 9.283 1,803,327 -0.25(-2.63%)
May 09, 2019 9.582 9.640 9.370 9.534 1,385,322 -0.05(-0.50%)
May 08, 2019 9.966 10.01 9.419 9.582 1,649,989 -0.35(-3.57%)
May 07, 2019 9.803 9.990 9.592 9.937 1,535,736 -0.06(-0.58%)
May 06, 2019 9.726 10.04 9.649 9.995 1,634,830 +0.08(+0.77%)
May 03, 2019 9.927 10.03 9.788 9.918 1,166,945 +0.08(+0.78%)
May 02, 2019 9.668 9.889 9.601 9.841 1,633,671 +0.12(+1.18%)
May 01, 2019 9.918 9.975 9.707 9.726 1,457,833 -0.14(-1.46%)
Apr 30, 2019 10.34 10.34 9.808 9.870 1,479,715 -0.33(-3.20%)
Apr 29, 2019 10.23 10.44 10.17 10.20 1,631,624 -0.07(-0.65%)
Apr 26, 2019 10.10 10.32 9.985 10.26 2,238,078 +0.16(+1.61%)
Apr 25, 2019 10.05 10.50 9.966 10.10 3,546,968 -0.07(-0.66%)
Apr 24, 2019 11.17 11.34 9.908 10.17 9,386,285 -2.20(-17.77%)
Apr 23, 2019 12.18 12.47 12.11 12.36 1,216,486 +0.16(+1.34%)
Apr 22, 2019 12.10 12.30 11.94 12.20 1,385,085 +0.25(+2.09%)
Apr 18, 2019 12.16 12.43 11.90 11.95 1,242,844 -0.20(-1.66%)
Apr 17, 2019 12.26 12.35 12.00 12.15 1,374,790 -0.05(-0.39%)
Apr 16, 2019 12.08 12.34 11.98 12.20 1,325,846 +0.27(+2.25%)
Apr 15, 2019 11.75 12.07 11.39 11.93 1,418,819 -0.09(-0.72%)
Apr 12, 2019 12.19 12.47 11.79 12.02 1,411,114 +0.08(+0.64%)
Apr 11, 2019 11.96 12.21 11.84 11.94 1,721,811 -0.12(-0.95%)
Apr 10, 2019 11.94 12.26 11.91 12.06 1,690,592 +0.19(+1.62%)
Apr 09, 2019 12.25 12.28 11.81 11.86 1,572,391 -0.48(-3.89%)
Apr 08, 2019 12.27 12.44 12.17 12.34 1,367,951 +0.15(+1.26%)
Apr 05, 2019 11.82 12.23 11.65 12.19 3,049,716 +0.39(+3.33%)
Apr 04, 2019 11.76 12.57 11.55 11.80 3,755,731 +0.61(+5.49%)
Apr 03, 2019 11.43 11.50 11.10 11.18 1,633,381 -0.15(-1.35%)
Apr 02, 2019 11.54 11.65 11.30 11.34 2,672,204 -0.19(-1.66%)
Apr 01, 2019 11.06 11.67 10.94 11.53 2,879,098 +0.59(+5.35%)
Mar 29, 2019 11.29 11.29 10.79 10.94 1,719,714 +0.03(+0.26%)
Mar 28, 2019 10.47 10.99 10.45 10.92 1,810,514 +0.33(+3.08%)
Mar 27, 2019 10.40 10.69 10.29 10.59 2,364,588 +0.20(+1.94%)
Mar 26, 2019 10.03 10.48 9.937 10.39 1,891,609 +0.61(+6.28%)
Mar 25, 2019 9.601 9.803 9.486 9.774 1,015,790 +0.12(+1.19%)
Mar 22, 2019 9.985 10.03 9.644 9.659 1,794,257 -0.40(-4.00%)
Mar 21, 2019 10.00 10.12 9.870 10.06 1,231,395 +0.01(+0.10%)
Mar 20, 2019 9.822 10.18 9.812 10.05 1,142,483 +0.27(+2.75%)
Mar 19, 2019 9.860 9.966 9.649 9.784 1,614,111 -0.06(-0.58%)
Mar 18, 2019 9.515 9.889 9.505 9.841 1,252,703 +0.35(+3.64%)
Mar 15, 2019 9.515 9.620 9.457 9.496 1,884,126 -0.07(-0.70%)
Mar 14, 2019 9.707 10.29 9.496 9.563 1,706,185 +0.09(+0.91%)
Mar 13, 2019 9.697 10.30 9.352 9.477 1,718,148 +0.09(+0.92%)
Mar 12, 2019 9.390 9.486 9.290 9.390 1,052,964 +0.01(+0.10%)
Mar 11, 2019 9.323 9.505 9.064 9.381 1,635,476 +0.11(+1.14%)
Mar 08, 2019 9.160 9.333 9.160 9.275 1,361,279 -0.16(-1.73%)
Mar 07, 2019 9.505 9.592 9.362 9.438 1,610,216 -0.09(-0.91%)
Mar 06, 2019 9.995 10.05 9.429 9.525 1,712,586 -0.56(-5.52%)
Mar 05, 2019 10.38 10.45 9.995 10.08 1,207,361 -0.29(-2.77%)
Mar 04, 2019 10.35 10.54 10.19 10.37 1,023,524 +0.08(+0.75%)
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.