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

RPC Inc (NY: RES )

6.980 +0.080 (+1.16%)
Streaming Delayed Price Updated: 2:06 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 (%)
Jan 31, 2003 0.4295 0.5129 0.4295 0.4989 476,577 +0.07(+17.45%)
Jan 30, 2003 0.4388 0.4476 0.4248 0.4248 9,054,972 -0.01(-3.09%)
Jan 29, 2003 0.4406 0.4448 0.4336 0.4383 35,266 -0.00(-0.95%)
Jan 28, 2003 0.4434 0.4523 0.4243 0.4425 89,596 -0.00(-0.11%)
Jan 27, 2003 0.4220 0.4663 0.4220 0.4430 131,535 +0.02(+5.56%)
Jan 24, 2003 0.4462 0.4462 0.4197 0.4197 97,221 -0.04(-7.88%)
Jan 23, 2003 0.4430 0.4556 0.4197 0.4556 40,985 +0.01(+2.84%)
Jan 22, 2003 0.4640 0.4682 0.4430 0.4430 59,095 -0.01(-3.06%)
Jan 21, 2003 0.4710 0.4710 0.4570 0.4570 36,219 -0.02(-4.20%)
Jan 17, 2003 0.5036 0.5073 0.4747 0.4770 50,517 -0.03(-5.28%)
Jan 16, 2003 0.5180 0.5222 0.5036 0.5036 29,547 -0.01(-2.88%)
Jan 15, 2003 0.5250 0.5250 0.5176 0.5185 83,877 -0.00(-0.36%)
Jan 14, 2003 0.5232 0.5246 0.5176 0.5204 28,594 -0.00(-0.45%)
Jan 13, 2003 0.5269 0.5269 0.5222 0.5227 24,782 -0.01(-1.06%)
Jan 10, 2003 0.5292 0.5292 0.5246 0.5283 8,578 -0.00(-0.35%)
Jan 09, 2003 0.5255 0.5362 0.5255 0.5302 16,203 +0.01(+1.07%)
Jan 08, 2003 0.5362 0.5362 0.5199 0.5246 74,346 -0.01(-2.60%)
Jan 07, 2003 0.5526 0.5526 0.5376 0.5386 234,476 -0.02(-2.94%)
Jan 06, 2003 0.5712 0.5735 0.5526 0.5549 98,174 -0.01(-2.30%)
Jan 03, 2003 0.5526 0.5712 0.5526 0.5679 56,236 +0.02(+3.31%)
Jan 02, 2003 0.5386 0.5498 0.5386 0.5498 115,331 +0.01(+1.64%)
Dec 31, 2002 0.5390 0.5409 0.5353 0.5409 99,128 +0.00(+0.43%)
Dec 30, 2002 0.5437 0.5437 0.5386 0.5386 287,852 -0.01(-1.28%)
Dec 27, 2002 0.5409 0.5474 0.5400 0.5456 63,861 +0.00(+0.43%)
Dec 26, 2002 0.5404 0.5502 0.5339 0.5432 33,360 +0.00(+0.52%)
Dec 24, 2002 0.5376 0.5442 0.5376 0.5404 10,484 +0.01(+1.58%)
Dec 23, 2002 0.4952 0.5362 0.4952 0.5320 106,753 +0.04(+7.64%)
Dec 20, 2002 0.5246 0.5246 0.4943 0.4943 221,131 -0.03(-4.93%)
Dec 19, 2002 0.5222 0.5222 0.5129 0.5199 24,782 +0.00(+0.45%)
Dec 18, 2002 0.5306 0.5372 0.5176 0.5176 33,360 -0.01(-2.20%)
Dec 17, 2002 0.5292 0.5320 0.5246 0.5292 13,344 +0.00(+0.44%)
Dec 16, 2002 0.5129 0.5269 0.5129 0.5269 136,301 +0.02(+3.67%)
Dec 13, 2002 0.5386 0.5414 0.5083 0.5083 61,001 -0.03(-6.44%)
Dec 12, 2002 0.5586 0.5591 0.5409 0.5432 29,547 -0.02(-2.84%)
Dec 11, 2002 0.5586 0.5591 0.5586 0.5591 19,063 +0.00(+0.33%)
Dec 10, 2002 0.5586 0.5605 0.5572 0.5572 25,735 +0.00(+0.00%)
Dec 09, 2002 0.5735 0.5759 0.5526 0.5572 75,299 -0.01(-2.45%)
Dec 06, 2002 0.5526 0.5712 0.5526 0.5712 60,048 +0.01(+2.08%)
Dec 05, 2002 0.5791 0.5791 0.5549 0.5595 46,704 -0.02(-3.38%)
Dec 04, 2002 0.5759 0.5875 0.5735 0.5791 21,922 +0.00(+0.57%)
Dec 03, 2002 0.5782 0.5875 0.5754 0.5759 42,891 -0.01(-1.36%)
Dec 02, 2002 0.5875 0.5945 0.5805 0.5838 33,360 -0.00(-0.63%)
Nov 29, 2002 0.5894 0.5917 0.5857 0.5875 23,828 -0.00(-0.24%)
Nov 27, 2002 0.5591 0.5894 0.5591 0.5889 61,955 +0.03(+5.34%)
Nov 26, 2002 0.5791 0.5791 0.5549 0.5591 61,001 -0.02(-3.31%)
Nov 25, 2002 0.5829 0.5829 0.5721 0.5782 40,032 -0.00(-0.80%)
Nov 22, 2002 0.5129 0.5829 0.5129 0.5829 191,584 +0.07(+14.57%)
Nov 21, 2002 0.4943 0.5087 0.4919 0.5087 20,016 +0.01(+1.96%)
Nov 20, 2002 0.4854 0.4989 0.4854 0.4989 24,782 +0.02(+3.38%)
Nov 19, 2002 0.4849 0.4849 0.4756 0.4826 17,156 +0.00(+0.49%)
Nov 18, 2002 0.5059 0.5059 0.4803 0.4803 52,423 -0.02(-4.19%)
Nov 15, 2002 0.4975 0.5087 0.4975 0.5013 14,297 +0.00(+0.94%)
Nov 14, 2002 0.4826 0.5036 0.4779 0.4966 75,299 +0.01(+2.40%)
Nov 13, 2002 0.4933 0.4989 0.4849 0.4849 30,500 -0.01(-1.70%)
Nov 12, 2002 0.4770 0.4961 0.4770 0.4933 36,219 +0.02(+4.44%)
Nov 11, 2002 0.4882 0.4882 0.4723 0.4723 31,454 -0.02(-3.34%)
Nov 08, 2002 0.4873 0.4887 0.4831 0.4887 34,313 +0.00(+0.87%)
Nov 07, 2002 0.4873 0.4873 0.4845 0.4845 9,531 -0.01(-1.05%)
Nov 06, 2002 0.4919 0.5134 0.4887 0.4896 121,050 +0.00(+0.00%)
Nov 05, 2002 0.4849 0.4896 0.4826 0.4896 6,672 +0.00(+0.48%)
Nov 04, 2002 0.4789 0.4896 0.4756 0.4873 34,313 +0.01(+1.95%)
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.