Indicators

RPC Inc (NY: RES )

6.830 +0.230 (+3.48%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	8.511	8.686	8.309	8.336	3,315,375	-0.09(-1.10%)
Jan 30, 2012	8.232	8.527	8.172	8.429	5,437,674	+0.10(+1.18%)
Jan 27, 2012	8.199	8.516	8.199	8.331	6,032,605	+0.02(+0.26%)
Jan 26, 2012	8.801	8.822	8.161	8.309	11,824,610	-0.45(-5.18%)
Jan 25, 2012	9.763	10.07	8.719	8.762	10,187,795	-0.82(-8.56%)
Jan 24, 2012	9.478	9.867	9.314	9.582	4,490,331	+0.05(+0.57%)
Jan 23, 2012	9.823	9.872	9.481	9.528	3,672,047	-0.25(-2.57%)
Jan 20, 2012	9.806	9.921	9.711	9.779	2,155,000	-0.01(-0.06%)
Jan 19, 2012	9.916	9.943	9.697	9.785	3,538,812	+0.04(+0.45%)
Jan 18, 2012	9.806	9.867	9.462	9.741	4,514,799	-0.01(-0.11%)
Jan 17, 2012	10.22	10.27	9.675	9.752	3,175,602	-0.28(-2.83%)
Jan 13, 2012	10.39	10.40	9.921	10.04	2,852,983	-0.46(-4.38%)
Jan 12, 2012	10.67	10.78	10.47	10.50	1,811,154	-0.19(-1.74%)
Jan 11, 2012	11.32	11.32	10.60	10.68	3,153,216	-0.75(-6.60%)
Jan 10, 2012	11.35	11.51	11.22	11.44	2,719,001	+0.31(+2.75%)
Jan 09, 2012	10.94	11.13	10.75	11.13	3,038,654	+0.22(+2.00%)
Jan 06, 2012	11.15	11.30	10.68	10.91	4,959,806	-0.25(-2.25%)
Jan 05, 2012	11.06	11.21	10.78	11.16	3,060,146	+0.04(+0.34%)

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.