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

RPC Inc (NY: RES )

6.690 -0.430 (-6.04%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 29, 2021 5.547 5.547 5.159 5.227 1,134,561 -0.26(-4.77%)
Oct 28, 2021 5.634 5.692 5.382 5.489 890,393 -0.08(-1.39%)
Oct 27, 2021 5.382 5.770 5.469 5.566 1,125,592 -0.04(-0.69%)
Oct 26, 2021 5.489 5.668 5.605 915,904 +0.11(+1.94%)
Oct 25, 2021 5.479 5.615 5.411 5.498 584,364 +0.09(+1.61%)
Oct 22, 2021 5.363 5.411 5.275 5.411 359,604 +0.10(+1.82%)
Oct 21, 2021 5.285 5.334 5.149 5.314 903,841 -0.03(-0.54%)
Oct 20, 2021 5.159 5.353 5.101 5.343 773,128 +0.12(+2.23%)
Oct 19, 2021 5.363 5.363 5.062 5.227 903,416 -0.14(-2.53%)
Oct 18, 2021 5.537 5.615 5.315 5.363 637,496 -0.11(-1.95%)
Oct 15, 2021 5.508 5.586 5.440 5.469 642,380 +0.06(+1.08%)
Oct 14, 2021 5.450 5.508 5.237 5.411 593,907 +0.07(+1.27%)
Oct 13, 2021 5.334 5.387 5.144 5.343 854,686 -0.06(-1.08%)
Oct 12, 2021 5.392 5.518 5.275 5.401 642,264 +0.05(+0.91%)
Oct 11, 2021 5.489 5.702 5.343 5.353 959,984 +0.07(+1.28%)
Oct 08, 2021 5.072 5.314 5.052 5.285 1,172,737 +0.26(+5.21%)
Oct 07, 2021 4.810 5.067 4.742 5.023 597,242 +0.23(+4.86%)
Oct 06, 2021 4.965 5.005 4.723 4.791 998,194 -0.29(-5.73%)
Oct 05, 2021 5.285 5.324 4.955 5.081 1,496,890 -0.11(-2.06%)
Oct 04, 2021 5.237 5.489 5.086 5.188 1,572,032 +0.11(+2.10%)
Oct 01, 2021 4.752 5.101 4.694 5.081 1,445,003 +0.37(+7.82%)
Sep 30, 2021 4.713 4.771 4.587 4.713 730,634 -0.01(-0.21%)
Sep 29, 2021 4.645 4.800 4.480 4.723 1,170,260 +0.06(+1.25%)
Sep 28, 2021 4.761 4.907 4.572 4.664 1,610,394 +0.06(+1.26%)
Sep 27, 2021 4.325 4.655 4.286 4.606 1,161,832 +0.43(+10.21%)
Sep 24, 2021 3.957 4.218 3.957 4.180 853,614 +0.17(+4.36%)
Sep 23, 2021 3.830 4.029 3.753 4.005 642,619 +0.21(+5.63%)
Sep 22, 2021 3.840 3.947 3.772 3.792 717,953 +0.06(+1.56%)
Sep 21, 2021 3.763 3.771 3.578 3.734 729,088 -0.01(-0.26%)
Sep 20, 2021 3.685 3.806 3.612 3.743 1,017,050 -0.13(-3.26%)
Sep 17, 2021 4.073 4.121 3.787 3.869 4,431,948 -0.23(-5.67%)
Sep 16, 2021 4.228 4.238 3.966 4.102 1,028,769 -0.12(-2.76%)
Sep 15, 2021 4.102 4.291 4.102 4.218 964,053 +0.16(+4.07%)
Sep 14, 2021 4.286 4.412 4.044 4.054 1,156,671 -0.19(-4.57%)
Sep 13, 2021 3.869 4.325 3.869 4.247 1,372,123 +0.48(+12.89%)
Sep 10, 2021 3.869 3.879 3.743 3.763 542,371 -0.01(-0.26%)
Sep 09, 2021 3.743 3.864 3.647 3.772 527,684 +0.01(+0.26%)
Sep 08, 2021 3.937 4.112 3.753 3.763 779,270 -0.16(-4.20%)
Sep 07, 2021 3.860 4.087 3.850 3.927 940,394 +0.02(+0.50%)
Sep 03, 2021 3.879 4.000 3.840 3.908 382,987 -0.01(-0.25%)
Sep 02, 2021 3.811 3.976 3.772 3.918 607,885 +0.17(+4.66%)
Sep 01, 2021 3.724 3.748 3.598 3.743 570,171 +0.03(+0.78%)
Aug 31, 2021 3.666 3.771 3.656 3.714 554,530 +0.00(+0.00%)
Aug 30, 2021 3.908 3.986 3.685 3.714 549,966 -0.17(-4.49%)
Aug 27, 2021 3.675 3.932 3.675 3.889 905,881 +0.31(+8.67%)
Aug 26, 2021 3.637 3.675 3.540 3.578 516,295 -0.08(-2.12%)
Aug 25, 2021 3.724 3.758 3.637 3.656 437,587 -0.09(-2.33%)
Aug 24, 2021 3.588 3.801 3.588 3.743 708,653 +0.20(+5.75%)
Aug 23, 2021 3.540 3.598 3.486 3.540 536,362 +0.16(+4.58%)
Aug 20, 2021 3.239 3.413 3.239 3.384 461,612 +0.09(+2.65%)
Aug 19, 2021 3.307 3.399 3.229 3.297 616,301 -0.13(-3.68%)
Aug 18, 2021 3.501 3.603 3.413 3.423 495,371 -0.07(-1.94%)
Aug 17, 2021 3.559 3.656 3.443 3.491 472,775 -0.11(-2.97%)
Aug 16, 2021 3.578 3.651 3.501 3.598 475,361 -0.06(-1.59%)
Aug 13, 2021 3.840 3.840 3.646 3.656 405,098 -0.17(-4.56%)
Aug 12, 2021 3.976 4.044 3.772 3.830 339,325 -0.16(-4.13%)
Aug 11, 2021 3.869 3.995 3.772 3.995 467,309 +0.06(+1.48%)
Aug 10, 2021 3.734 3.961 3.734 3.937 496,668 +0.24(+6.56%)
Aug 09, 2021 3.734 3.743 3.617 3.695 477,628 -0.14(-3.54%)
Aug 06, 2021 3.830 3.898 3.772 3.830 359,870 +0.06(+1.54%)
Aug 05, 2021 3.675 3.869 3.628 3.772 445,338 +0.11(+2.91%)
Aug 04, 2021 3.986 3.981 3.617 3.666 837,294 -0.43(-10.43%)
Aug 03, 2021 3.927 4.102 3.816 4.092 873,533 +0.12(+2.93%)
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.