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

RPC Inc (NY: RES )

7.255 -0.105 (-1.43%)
Streaming Delayed Price Updated: 10:22 AM EDT, Apr 26, 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 (%)
Oct 30, 2020 2.279 2.318 2.211 2.308 861,259 +0.04(+1.71%)
Oct 29, 2020 2.279 2.308 2.163 2.269 445,251 +0.00(+0.00%)
Oct 28, 2020 2.628 2.628 2.269 2.269 572,583 -0.30(-11.70%)
Oct 27, 2020 2.560 2.609 2.492 2.570 423,719 +0.01(+0.38%)
Oct 26, 2020 2.638 2.638 2.512 2.560 449,240 -0.12(-4.35%)
Oct 23, 2020 2.686 2.773 2.638 2.676 421,864 +0.01(+0.36%)
Oct 22, 2020 2.589 2.686 2.541 2.667 960,857 +0.08(+3.00%)
Oct 21, 2020 2.599 2.638 2.546 2.589 223,810 -0.01(-0.37%)
Oct 20, 2020 2.541 2.618 2.541 2.599 235,638 +0.09(+3.48%)
Oct 19, 2020 2.560 2.618 2.483 2.512 292,329 -0.01(-0.38%)
Oct 16, 2020 2.609 2.623 2.512 2.521 521,581 -0.14(-5.11%)
Oct 15, 2020 2.541 2.676 2.502 2.657 423,249 +0.07(+2.62%)
Oct 14, 2020 2.550 2.667 2.550 2.589 309,486 +0.05(+1.91%)
Oct 13, 2020 2.609 2.628 2.483 2.541 520,919 -0.13(-4.73%)
Oct 12, 2020 2.715 2.744 2.570 2.667 986,811 -0.07(-2.48%)
Oct 09, 2020 2.870 2.890 2.725 2.735 748,858 -0.06(-2.08%)
Oct 08, 2020 2.783 2.851 2.773 2.793 676,127 +0.06(+2.13%)
Oct 07, 2020 2.725 2.769 2.667 2.735 462,409 +0.03(+1.08%)
Oct 06, 2020 2.803 2.861 2.657 2.706 568,859 -0.06(-2.11%)
Oct 05, 2020 2.715 2.803 2.706 2.764 467,110 +0.07(+2.52%)
Oct 02, 2020 2.531 2.754 2.521 2.696 546,227 +0.07(+2.58%)
Oct 01, 2020 2.521 2.638 2.483 2.628 1,808,085 +0.07(+2.65%)
Sep 30, 2020 2.609 2.686 2.512 2.560 782,636 -0.05(-1.86%)
Sep 29, 2020 2.560 2.618 2.434 2.609 774,976 +0.03(+1.13%)
Sep 28, 2020 2.502 2.647 2.483 2.580 859,728 +0.14(+5.56%)
Sep 25, 2020 2.424 2.483 2.347 2.444 625,217 -0.03(-1.18%)
Sep 24, 2020 2.395 2.502 2.327 2.473 764,305 +0.03(+1.19%)
Sep 23, 2020 2.919 2.919 2.444 2.444 1,382,301 -0.46(-15.72%)
Sep 22, 2020 2.851 2.909 2.851 2.900 601,584 +0.04(+1.36%)
Sep 21, 2020 3.006 3.035 2.807 2.861 714,918 -0.26(-8.39%)
Sep 18, 2020 3.103 3.326 3.074 3.123 2,920,053 +0.03(+0.94%)
Sep 17, 2020 2.987 3.108 2.972 3.093 676,061 +0.04(+1.27%)
Sep 16, 2020 2.997 3.093 2.909 3.055 931,011 +0.08(+2.61%)
Sep 15, 2020 2.938 3.084 2.933 2.977 650,037 +0.03(+0.99%)
Sep 14, 2020 2.880 2.948 2.812 2.948 1,304,855 +0.05(+1.67%)
Sep 11, 2020 2.997 3.006 2.861 2.900 826,095 -0.08(-2.61%)
Sep 10, 2020 3.103 3.152 2.977 2.977 806,227 -0.12(-3.76%)
Sep 09, 2020 3.220 3.249 3.055 3.093 783,709 -0.09(-2.74%)
Sep 08, 2020 3.200 3.268 3.074 3.181 1,271,259 -0.08(-2.38%)
Sep 04, 2020 3.190 3.268 3.161 3.258 699,360 +0.13(+4.02%)
Sep 03, 2020 2.938 3.171 2.919 3.132 564,025 +0.17(+5.90%)
Sep 02, 2020 3.006 3.055 2.919 2.958 470,493 -0.07(-2.24%)
Sep 01, 2020 3.016 3.064 2.938 3.026 407,148 -0.01(-0.32%)
Aug 31, 2020 3.142 3.161 3.035 3.035 593,849 -0.09(-2.80%)
Aug 28, 2020 3.035 3.171 2.967 3.123 481,777 +0.13(+4.21%)
Aug 27, 2020 2.967 3.006 2.890 2.997 505,895 +0.03(+0.98%)
Aug 26, 2020 3.103 3.103 2.919 2.967 438,131 -0.15(-4.67%)
Aug 25, 2020 3.142 3.200 3.055 3.113 431,585 +0.02(+0.63%)
Aug 24, 2020 2.958 3.123 2.900 3.093 509,372 +0.16(+5.28%)
Aug 21, 2020 3.103 3.152 2.900 2.938 955,820 -0.17(-5.61%)
Aug 20, 2020 3.190 3.190 3.103 3.113 895,002 -0.15(-4.46%)
Aug 19, 2020 3.239 3.307 3.190 3.258 456,345 +0.02(+0.60%)
Aug 18, 2020 3.326 3.350 3.220 3.239 401,345 -0.12(-3.47%)
Aug 17, 2020 3.375 3.394 3.297 3.355 517,984 +0.00(+0.00%)
Aug 14, 2020 3.317 3.404 3.317 3.355 417,945 +0.00(+0.00%)
Aug 13, 2020 3.394 3.452 3.336 3.355 340,227 -0.09(-2.54%)
Aug 12, 2020 3.481 3.530 3.394 3.443 542,504 +0.04(+1.14%)
Aug 11, 2020 3.394 3.598 3.365 3.404 781,188 +0.05(+1.45%)
Aug 10, 2020 3.200 3.384 3.200 3.355 693,070 +0.18(+5.81%)
Aug 07, 2020 3.190 3.234 3.152 3.171 567,573 -0.04(-1.21%)
Aug 06, 2020 3.220 3.278 3.181 3.210 486,357 -0.01(-0.30%)
Aug 05, 2020 3.249 3.287 3.152 3.220 868,194 +0.04(+1.22%)
Aug 04, 2020 2.958 3.190 2.958 3.181 1,217,160 +0.21(+7.19%)
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.