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

RPC Inc (NY: RES )

6.905 +0.005 (+0.07%)
Streaming Delayed Price Updated: 11:28 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 (%)
Jul 31, 2020 2.921 2.950 2.771 2.863 1,915,775 -0.08(-2.62%)
Jul 30, 2020 3.085 3.104 2.935 2.940 945,302 -0.21(-6.73%)
Jul 29, 2020 3.066 3.162 2.940 3.152 2,875,436 +0.15(+5.14%)
Jul 28, 2020 3.162 3.229 2.988 2.998 520,215 -0.22(-6.89%)
Jul 27, 2020 3.094 3.229 2.979 3.220 697,024 +0.12(+3.73%)
Jul 24, 2020 3.181 3.316 3.104 3.104 902,700 -0.07(-2.13%)
Jul 23, 2020 3.104 3.210 3.094 3.172 805,895 +0.01(+0.30%)
Jul 22, 2020 3.229 3.258 3.094 3.162 692,717 -0.13(-3.81%)
Jul 21, 2020 3.104 3.413 3.070 3.287 1,365,053 +0.26(+8.60%)
Jul 20, 2020 2.940 3.133 2.921 3.027 754,337 +0.06(+1.95%)
Jul 17, 2020 3.046 3.106 2.969 2.969 519,400 -0.09(-2.84%)
Jul 16, 2020 3.066 3.094 2.940 3.056 613,598 -0.02(-0.63%)
Jul 15, 2020 3.008 3.114 2.979 3.075 688,941 +0.18(+6.33%)
Jul 14, 2020 2.680 2.902 2.670 2.892 469,675 +0.21(+7.91%)
Jul 13, 2020 2.786 2.825 2.670 2.680 541,342 -0.09(-3.14%)
Jul 10, 2020 2.680 2.825 2.680 2.767 452,595 +0.02(+0.70%)
Jul 09, 2020 2.873 2.911 2.738 2.747 970,847 -0.11(-3.72%)
Jul 08, 2020 2.834 2.940 2.805 2.853 1,092,083 +0.01(+0.34%)
Jul 07, 2020 2.892 2.902 2.820 2.844 530,305 -0.10(-3.28%)
Jul 06, 2020 2.940 3.017 2.825 2.940 535,647 +0.08(+2.69%)
Jul 02, 2020 2.931 2.950 2.800 2.863 435,375 +0.02(+0.68%)
Jul 01, 2020 2.979 3.046 2.776 2.844 654,077 -0.13(-4.22%)
Jun 30, 2020 2.931 2.979 2.853 2.969 422,752 +0.02(+0.65%)
Jun 29, 2020 2.902 3.012 2.863 2.950 447,595 +0.09(+3.03%)
Jun 26, 2020 2.882 2.892 2.757 2.863 1,533,823 -0.04(-1.33%)
Jun 25, 2020 2.844 2.964 2.786 2.902 1,353,447 +0.02(+0.67%)
Jun 24, 2020 3.008 3.027 2.829 2.882 891,394 -0.18(-5.97%)
Jun 23, 2020 3.133 3.172 3.037 3.066 921,530 +0.00(+0.00%)
Jun 22, 2020 3.123 3.133 2.984 3.066 1,305,144 -0.06(-1.85%)
Jun 19, 2020 3.335 3.356 3.070 3.123 2,597,313 -0.11(-3.28%)
Jun 18, 2020 3.133 3.302 3.094 3.229 610,226 +0.07(+2.13%)
Jun 17, 2020 3.422 3.437 3.143 3.162 666,490 -0.24(-7.08%)
Jun 16, 2020 3.519 3.548 3.297 3.403 527,664 +0.06(+1.73%)
Jun 15, 2020 3.181 3.403 3.012 3.345 1,059,115 -0.04(-1.14%)
Jun 12, 2020 3.307 3.403 3.162 3.384 962,140 +0.25(+8.00%)
Jun 11, 2020 3.335 3.441 3.123 3.133 1,018,295 -0.54(-14.70%)
Jun 10, 2020 3.731 3.880 3.461 3.673 746,196 -0.18(-4.75%)
Jun 09, 2020 3.817 3.986 3.750 3.856 1,041,616 -0.09(-2.20%)
Jun 08, 2020 4.136 4.271 3.827 3.943 1,858,829 -0.07(-1.68%)
Jun 05, 2020 3.634 4.078 3.634 4.010 1,543,367 +0.48(+13.66%)
Jun 04, 2020 3.278 3.644 3.253 3.528 2,310,452 +0.24(+7.33%)
Jun 03, 2020 3.229 3.392 3.227 3.287 1,240,464 +0.13(+4.28%)
Jun 02, 2020 3.037 3.200 2.998 3.152 1,592,971 +0.19(+6.51%)
Jun 01, 2020 3.037 3.200 2.959 2.959 710,960 -0.11(-3.46%)
May 29, 2020 3.172 3.181 2.873 3.066 862,866 -0.12(-3.64%)
May 28, 2020 3.403 3.422 3.181 3.181 1,059,079 -0.18(-5.44%)
May 27, 2020 3.249 3.374 3.147 3.364 655,817 +0.12(+3.56%)
May 26, 2020 3.104 3.278 3.104 3.249 923,916 +0.21(+6.98%)
May 22, 2020 3.374 3.393 3.008 3.037 782,990 -0.36(-10.51%)
May 21, 2020 3.326 3.432 3.249 3.393 605,488 +0.08(+2.33%)
May 20, 2020 3.287 3.374 3.229 3.316 1,223,772 +0.13(+4.24%)
May 19, 2020 3.326 3.335 3.152 3.181 744,623 -0.13(-3.79%)
May 18, 2020 2.988 3.355 2.988 3.307 1,472,273 +0.49(+17.47%)
May 15, 2020 2.747 2.906 2.690 2.815 696,475 +0.10(+3.55%)
May 14, 2020 2.699 2.853 2.574 2.718 722,215 -0.02(-0.70%)
May 13, 2020 3.046 3.066 2.685 2.738 778,589 -0.31(-10.13%)
May 12, 2020 3.114 3.181 2.979 3.046 1,312,904 +0.01(+0.32%)
May 11, 2020 3.239 3.258 2.959 3.037 668,967 -0.20(-6.25%)
May 08, 2020 3.066 3.249 3.037 3.239 1,168,988 +0.27(+9.09%)
May 07, 2020 3.008 3.143 2.902 2.969 1,217,284 +0.07(+2.33%)
May 06, 2020 2.998 3.085 2.815 2.902 1,031,522 -0.06(-1.95%)
May 05, 2020 3.200 3.258 2.931 2.959 798,662 -0.07(-2.23%)
May 04, 2020 2.873 3.080 2.747 3.027 680,625 +0.10(+3.29%)
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.