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

RPC Inc (NY: RES )

6.860 +0.090 (+1.33%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 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 (%)
Jan 31, 2022 5.751 5.799 5.731 848,391 -0.02(-0.34%)
Jan 28, 2022 5.848 6.032 5.547 5.751 1,543,057 -0.04(-0.67%)
Jan 27, 2022 6.206 6.449 5.620 5.789 1,598,840 -0.25(-4.17%)
Jan 26, 2022 6.109 6.449 5.838 6.042 2,052,660 +0.20(+3.49%)
Jan 25, 2022 5.372 5.877 5.217 5.838 1,174,823 +0.41(+7.50%)
Jan 24, 2022 5.062 5.479 5.004 5.431 1,080,488 +0.17(+3.32%)
Jan 21, 2022 5.382 5.469 5.217 5.256 803,084 -0.19(-3.56%)
Jan 20, 2022 5.334 5.692 5.334 5.450 565,209 +0.00(+0.00%)
Jan 19, 2022 5.692 5.692 5.338 5.450 616,985 -0.11(-1.92%)
Jan 18, 2022 5.964 5.969 5.479 5.557 775,170 -0.26(-4.50%)
Jan 14, 2022 5.818 0 +0.35(+6.38%)
Jan 13, 2022 5.450 5.663 5.401 5.469 1,095,930 +0.00(+0.00%)
Jan 12, 2022 5.809 5.818 5.392 5.469 1,286,380 -0.33(-5.69%)
Jan 11, 2022 5.751 5.848 5.537 5.799 598,061 +0.22(+4.00%)
Jan 10, 2022 5.528 5.605 5.401 5.576 458,471 +0.03(+0.52%)
Jan 07, 2022 5.537 5.707 5.508 5.547 670,643 +0.03(+0.53%)
Jan 06, 2022 5.372 5.566 5.304 5.518 607,237 +0.31(+5.96%)
Jan 05, 2022 5.411 5.576 5.208 5.208 913,794 -0.11(-2.01%)
Jan 04, 2022 4.897 5.368 4.897 5.314 1,083,623 +0.47(+9.60%)
Jan 03, 2022 4.412 4.878 4.374 4.849 654,052 +0.45(+10.13%)
Dec 31, 2021 4.403 4.500 4.306 4.403 376,264 +0.02(+0.44%)
Dec 30, 2021 4.432 4.485 4.374 4.383 468,994 -0.06(-1.31%)
Dec 29, 2021 4.587 4.587 4.422 4.441 413,610 -0.14(-2.97%)
Dec 28, 2021 4.606 4.679 4.553 4.577 323,711 -0.04(-0.84%)
Dec 27, 2021 4.519 4.626 4.383 4.616 423,590 +0.10(+2.15%)
Dec 23, 2021 4.558 4.626 4.519 4.519 369,989 +0.00(+0.00%)
Dec 22, 2021 4.374 4.538 4.335 4.519 549,790 +0.10(+2.19%)
Dec 21, 2021 4.364 4.471 4.335 4.422 627,637 +0.15(+3.40%)
Dec 20, 2021 4.238 4.325 4.024 4.277 761,054 -0.11(-2.43%)
Dec 17, 2021 4.383 4.407 4.184 4.383 2,704,935 -0.01(-0.22%)
Dec 16, 2021 4.354 4.529 4.344 4.393 914,506 +0.05(+1.12%)
Dec 15, 2021 4.286 4.383 4.151 4.344 730,892 +0.05(+1.13%)
Dec 14, 2021 4.432 4.587 4.277 4.296 698,685 -0.17(-3.90%)
Dec 13, 2021 4.480 4.577 4.403 4.471 972,420 -0.04(-0.86%)
Dec 10, 2021 4.393 4.548 4.257 4.509 714,661 +0.17(+4.03%)
Dec 09, 2021 4.218 4.374 4.170 4.335 567,971 +0.09(+2.05%)
Dec 08, 2021 4.247 4.315 4.204 4.247 426,989 +0.05(+1.15%)
Dec 07, 2021 4.247 4.311 4.180 4.199 572,737 +0.05(+1.17%)
Dec 06, 2021 4.151 4.257 4.044 4.151 747,770 +0.11(+2.64%)
Dec 03, 2021 4.063 4.170 3.995 4.044 679,600 +0.07(+1.71%)
Dec 02, 2021 3.753 3.986 3.704 3.976 1,091,875 +0.17(+4.59%)
Dec 01, 2021 4.044 4.160 3.743 3.801 1,220,912 -0.11(-2.73%)
Nov 30, 2021 3.947 4.063 3.821 3.908 1,342,581 -0.16(-4.05%)
Nov 29, 2021 4.160 4.189 3.981 4.073 1,032,766 +0.04(+0.96%)
Nov 26, 2021 3.821 4.044 3.782 4.034 573,872 -0.13(-3.03%)
Nov 24, 2021 4.151 4.267 4.136 4.160 599,007 -0.02(-0.46%)
Nov 23, 2021 4.044 4.247 4.029 4.180 947,372 +0.20(+5.12%)
Nov 22, 2021 3.908 4.112 3.908 3.976 968,084 +0.10(+2.50%)
Nov 19, 2021 4.015 4.073 3.811 3.879 1,814,241 -0.30(-7.19%)
Nov 18, 2021 4.403 4.209 4.151 4.180 1,494,710 -0.19(-4.43%)
Nov 17, 2021 4.732 4.747 4.354 4.374 1,381,061 -0.45(-9.26%)
Nov 16, 2021 4.829 4.907 4.781 4.820 815,302 -0.01(-0.20%)
Nov 15, 2021 4.878 4.946 4.763 4.829 752,464 -0.10(-1.97%)
Nov 12, 2021 4.984 5.077 4.897 4.926 599,349 -0.14(-2.68%)
Nov 11, 2021 5.140 5.208 5.062 5.062 527,680 -0.07(-1.32%)
Nov 10, 2021 5.353 5.130 961,276 -0.26(-4.86%)
Nov 09, 2021 5.237 5.421 5.086 5.392 960,460 +0.17(+3.35%)
Nov 08, 2021 5.246 5.431 5.208 5.217 745,404 +0.01(+0.19%)
Nov 05, 2021 5.052 5.329 5.014 5.208 824,170 +0.27(+5.50%)
Nov 04, 2021 5.237 5.324 4.888 4.936 1,028,073 -0.16(-3.23%)
Nov 03, 2021 5.072 5.246 5.043 5.101 804,709 -0.09(-1.68%)
Nov 02, 2021 5.237 5.261 5.149 5.188 533,941 -0.11(-2.01%)
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.