Indicators

RPC Inc (NY: RES )

6.090 -0.250 (-3.94%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	11.93	12.41	11.78	12.10	1,796,918	+0.37(+3.11%)
Nov 27, 2015	11.75	12.03	11.61	11.73	547,014	-0.22(-1.83%)
Nov 25, 2015	11.74	11.95	11.95	11.95	1,495,676	-0.04(-0.30%)
Nov 24, 2015	11.46	12.10	11.44	11.99	1,536,322	+0.68(+6.06%)
Nov 23, 2015	10.80	11.30	10.78	11.30	1,610,077	+0.47(+4.30%)
Nov 20, 2015	10.93	11.05	10.65	10.84	1,905,092	-0.10(-0.92%)
Nov 19, 2015	11.49	11.79	10.92	10.94	2,888,945	-0.72(-6.19%)
Nov 18, 2015	11.06	11.68	11.06	11.66	2,799,899	+0.79(+7.22%)
Nov 17, 2015	11.10	11.25	10.84	10.87	1,117,089	-0.37(-3.33%)
Nov 16, 2015	10.96	11.37	10.76	11.25	1,135,154	+0.30(+2.75%)
Nov 13, 2015	10.89	11.25	10.74	10.94	1,595,113	-0.03(-0.25%)
Nov 12, 2015	10.88	11.44	10.73	10.97	1,716,367	-0.25(-2.20%)
Nov 11, 2015	11.59	11.69	11.01	11.22	2,046,540	-0.40(-3.46%)
Nov 10, 2015	11.40	11.73	11.24	11.62	2,056,684	+0.19(+1.68%)
Nov 09, 2015	11.36	11.57	10.39	11.43	1,853,963	+0.05(+0.48%)
Nov 06, 2015	10.78	11.45	10.78	11.37	1,796,551	+0.43(+3.92%)
Nov 05, 2015	10.87	11.26	10.80	10.94	2,449,784	-0.06(-0.58%)
Nov 04, 2015	11.31	11.48	10.71	11.01	2,449,821	-0.29(-2.59%)
Nov 03, 2015	10.72	11.58	10.72	11.30	3,044,986	+0.68(+6.36%)

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.