Indicators

RPC Inc (NY: RES )

6.450 -0.030 (-0.46%)

Official Closing Price Updated: 4:10 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	5.716	5.765		5.697	853,448	-0.02(-0.34%)
Jan 28, 2022	5.813	5.996	5.514	5.716	1,552,256	-0.04(-0.67%)
Jan 27, 2022	6.170	6.411	5.586	5.755	1,608,371	-0.25(-4.17%)
Jan 26, 2022	6.073	6.411	5.803	6.006	2,064,896	+0.20(+3.49%)
Jan 25, 2022	5.341	5.842	5.186	5.803	1,181,826	+0.40(+7.50%)
Jan 24, 2022	5.032	5.447	4.974	5.398	1,086,929	+0.17(+3.32%)
Jan 21, 2022	5.350	5.437	5.186	5.225	807,871	-0.19(-3.56%)
Jan 20, 2022	5.302	5.659	5.302	5.418	568,579	+0.00(+0.00%)
Jan 19, 2022	5.659	5.659	5.307	5.418	620,663	-0.11(-1.92%)
Jan 18, 2022	5.929	5.933	5.447	5.524	779,791	-0.26(-4.50%)
Jan 14, 2022				5.784	0	+0.35(+6.38%)
Jan 13, 2022	5.418	5.630	5.369	5.437	1,102,463	+0.00(+0.00%)
Jan 12, 2022	5.774	5.784	5.360	5.437	1,294,049	-0.33(-5.69%)
Jan 11, 2022	5.716	5.813	5.504	5.765	601,627	+0.22(+4.00%)
Jan 10, 2022	5.495	5.572	5.369	5.543	461,204	+0.03(+0.52%)
Jan 07, 2022	5.504	5.673	5.476	5.514	674,641	+0.03(+0.53%)
Jan 06, 2022	5.341	5.533	5.273	5.485	610,857	+0.31(+5.96%)
Jan 05, 2022	5.379	5.543	5.177	5.177	919,241	-0.11(-2.01%)
Jan 04, 2022	4.868	5.336	4.868	5.283	1,090,083	+0.46(+9.60%)

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.