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

RPC Inc (NY: RES )

6.910 +0.010 (+0.14%)
Streaming Delayed Price Updated: 12:02 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, 2022 6.583 6.820 6.535 6.699 3,129,025 -0.01(-0.14%)
Sep 29, 2022 6.699 6.728 6.544 6.709 780,711 -0.08(-1.14%)
Sep 28, 2022 6.477 6.834 6.438 6.786 894,332 +0.42(+6.53%)
Sep 27, 2022 6.399 6.549 6.293 6.370 942,262 +0.16(+2.65%)
Sep 26, 2022 6.158 6.419 6.032 6.206 1,324,335 +0.05(+0.79%)
Sep 23, 2022 6.390 6.390 6.056 6.158 906,739 -0.62(-9.13%)
Sep 22, 2022 7.008 7.124 6.747 6.776 665,779 -0.05(-0.71%)
Sep 21, 2022 7.037 7.134 6.796 6.825 792,689 -0.04(-0.56%)
Sep 20, 2022 7.182 7.182 6.772 6.863 1,119,591 -0.46(-6.33%)
Sep 19, 2022 6.960 7.482 6.912 7.327 884,520 +0.06(+0.80%)
Sep 16, 2022 7.250 7.289 7.076 7.269 5,041,941 -0.07(-0.92%)
Sep 15, 2022 7.443 7.540 7.231 7.337 1,307,519 -0.34(-4.41%)
Sep 14, 2022 7.376 7.811 7.376 7.675 1,128,923 +0.31(+4.20%)
Sep 13, 2022 7.579 7.782 7.269 7.366 986,160 -0.39(-4.99%)
Sep 12, 2022 7.675 7.961 7.559 7.753 1,000,800 +0.08(+1.01%)
Sep 09, 2022 7.472 7.724 7.376 7.675 902,408 +0.47(+6.58%)
Sep 08, 2022 7.298 7.395 7.151 7.202 884,006 -0.09(-1.19%)
Sep 07, 2022 7.211 7.385 6.912 7.289 881,778 -0.20(-2.71%)
Sep 06, 2022 7.666 7.820 7.428 7.492 1,478,775 -0.07(-0.90%)
Sep 02, 2022 7.463 7.666 7.250 7.559 899,556 +0.41(+5.68%)
Sep 01, 2022 7.414 7.540 6.994 7.153 1,029,404 -0.53(-6.92%)
Aug 31, 2022 7.221 7.845 7.105 7.685 1,212,359 +0.18(+2.45%)
Aug 30, 2022 7.791 7.907 7.323 7.501 1,066,860 -0.49(-6.17%)
Aug 29, 2022 8.014 8.280 7.980 7.994 904,497 -0.08(-0.96%)
Aug 26, 2022 8.178 8.318 7.970 8.072 876,068 -0.19(-2.34%)
Aug 25, 2022 8.159 8.304 8.081 8.265 661,961 +0.13(+1.54%)
Aug 24, 2022 7.927 8.207 7.791 8.139 896,272 +0.19(+2.43%)
Aug 23, 2022 7.666 8.072 7.666 7.946 912,559 +0.48(+6.48%)
Aug 22, 2022 7.327 7.511 7.095 7.463 679,995 +0.03(+0.39%)
Aug 19, 2022 7.453 7.588 7.279 7.434 754,903 -0.11(-1.41%)
Aug 18, 2022 7.221 7.613 7.221 7.540 804,275 +0.46(+6.56%)
Aug 17, 2022 6.931 7.211 6.892 7.076 615,455 +0.09(+1.24%)
Aug 16, 2022 7.211 7.308 6.902 6.989 981,651 -0.20(-2.82%)
Aug 15, 2022 7.192 7.202 6.801 7.192 1,183,463 -0.39(-5.10%)
Aug 12, 2022 7.434 7.617 7.269 7.579 976,562 +0.08(+1.03%)
Aug 11, 2022 7.395 7.555 7.366 7.501 762,357 +0.33(+4.58%)
Aug 10, 2022 7.240 7.250 6.907 7.173 981,104 -0.09(-1.20%)
Aug 09, 2022 7.124 7.555 7.105 7.260 992,952 +0.30(+4.31%)
Aug 08, 2022 6.979 7.105 6.864 6.960 854,670 -0.06(-0.82%)
Aug 05, 2022 6.449 7.240 6.449 7.018 1,291,125 +0.46(+7.06%)
Aug 04, 2022 7.211 7.211 6.526 6.555 1,669,348 -0.67(-9.21%)
Aug 03, 2022 7.587 7.587 7.013 7.220 1,424,592 -0.24(-3.23%)
Aug 02, 2022 7.616 7.741 7.389 7.461 1,171,505 -0.13(-1.65%)
Aug 01, 2022 7.596 7.732 7.375 7.587 1,370,219 -0.28(-3.55%)
Jul 29, 2022 7.847 8.175 7.741 7.866 1,388,836 +0.16(+2.13%)
Jul 28, 2022 7.712 7.953 7.514 7.702 2,311,558 +0.18(+2.44%)
Jul 27, 2022 7.644 7.799 6.893 7.519 2,482,794 +1.18(+18.54%)
Jul 26, 2022 6.574 6.787 6.295 6.343 1,776,289 -0.18(-2.81%)
Jul 25, 2022 6.064 6.546 5.986 6.526 1,113,278 +0.58(+9.72%)
Jul 22, 2022 6.073 6.295 5.880 5.948 1,133,128 -0.13(-2.06%)
Jul 21, 2022 6.208 6.213 5.851 6.073 1,167,435 -0.42(-6.53%)
Jul 20, 2022 6.372 6.546 6.271 6.497 1,002,100 +0.04(+0.60%)
Jul 19, 2022 6.160 6.502 6.131 6.459 1,382,633 +0.27(+4.36%)
Jul 18, 2022 6.198 6.353 6.078 6.189 1,131,918 +0.19(+3.22%)
Jul 15, 2022 6.035 6.160 5.803 5.996 1,097,423 +0.12(+1.97%)
Jul 14, 2022 5.745 5.890 5.601 5.880 953,570 -0.15(-2.56%)
Jul 13, 2022 5.919 6.218 5.919 6.035 931,502 +0.06(+0.97%)
Jul 12, 2022 5.909 6.083 5.726 5.977 1,542,296 -0.22(-3.58%)
Jul 11, 2022 6.044 6.218 5.957 6.198 1,144,603 +0.01(+0.16%)
Jul 08, 2022 6.266 6.266 6.044 6.189 1,127,151 +0.06(+0.94%)
Jul 07, 2022 5.813 6.179 5.736 6.131 1,474,016 +0.50(+8.90%)
Jul 06, 2022 5.861 5.996 5.495 5.630 2,151,287 -0.34(-5.65%)
Jul 05, 2022 6.439 6.478 5.745 5.967 2,460,277 -0.73(-10.94%)
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.