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

RPC Inc (NY: RES )

7.210 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 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 (%)
Nov 30, 2009 3.374 3.424 3.336 3.420 419,902 +0.02(+0.62%)
Nov 27, 2009 3.459 3.484 3.399 3.399 145,721 -0.17(-4.86%)
Nov 25, 2009 3.562 3.601 3.527 3.573 174,911 +0.02(+0.60%)
Nov 24, 2009 3.566 3.573 3.456 3.551 224,628 +0.00(+0.00%)
Nov 23, 2009 3.435 3.668 3.435 3.551 665,093 +0.19(+5.80%)
Nov 20, 2009 3.343 3.382 3.293 3.357 380,152 -0.03(-0.94%)
Nov 19, 2009 3.505 3.530 3.307 3.389 343,440 -0.16(-4.49%)
Nov 18, 2009 3.640 3.644 3.523 3.548 205,680 -0.08(-2.15%)
Nov 17, 2009 3.562 3.633 3.485 3.626 240,440 +0.03(+0.79%)
Nov 16, 2009 3.505 3.644 3.474 3.598 522,656 +0.14(+4.10%)
Nov 13, 2009 3.477 3.530 3.392 3.456 233,705 -0.03(-0.91%)
Nov 12, 2009 3.690 3.690 3.470 3.488 396,114 -0.16(-4.28%)
Nov 11, 2009 3.651 3.757 3.594 3.644 472,824 +0.06(+1.68%)
Nov 10, 2009 3.452 3.587 3.435 3.583 461,233 +0.10(+2.74%)
Nov 09, 2009 3.502 3.555 3.445 3.488 339,464 +0.04(+1.13%)
Nov 06, 2009 3.364 3.477 3.357 3.449 335,027 +0.02(+0.52%)
Nov 05, 2009 3.268 3.445 3.261 3.431 330,158 +0.19(+5.79%)
Nov 04, 2009 3.413 3.424 3.243 3.243 491,585 -0.11(-3.38%)
Nov 03, 2009 3.254 3.371 3.251 3.357 698,039 +0.05(+1.39%)
Nov 02, 2009 3.328 3.402 3.240 3.311 339,693 +0.00(+0.00%)
Oct 30, 2009 3.505 3.505 3.275 3.311 789,130 -0.22(-6.12%)
Oct 29, 2009 3.374 3.548 3.374 3.527 489,255 +0.21(+6.30%)
Oct 28, 2009 3.633 3.640 3.261 3.318 1,312,190 -0.31(-8.59%)
Oct 27, 2009 3.544 3.679 3.534 3.629 302,174 +0.09(+2.60%)
Oct 26, 2009 3.750 3.884 3.534 3.537 414,773 -0.20(-5.31%)
Oct 23, 2009 3.753 3.782 3.704 3.736 280,210 -0.19(-4.78%)
Oct 22, 2009 3.782 3.934 3.704 3.923 371,555 +0.12(+3.26%)
Oct 21, 2009 3.863 3.962 3.792 3.799 422,681 -0.07(-1.74%)
Oct 20, 2009 3.785 3.895 3.785 3.867 226,184 -0.10(-2.41%)
Oct 19, 2009 4.005 4.005 3.874 3.962 278,928 -0.02(-0.44%)
Oct 16, 2009 3.941 4.019 3.835 3.980 306,252 +0.01(+0.18%)
Oct 15, 2009 3.803 3.991 3.697 3.973 746,073 +0.13(+3.51%)
Oct 14, 2009 3.746 3.849 3.746 3.838 281,859 +0.08(+2.17%)
Oct 13, 2009 3.760 3.778 3.683 3.757 192,370 -0.02(-0.56%)
Oct 12, 2009 3.835 3.845 3.714 3.778 247,309 -0.00(-0.09%)
Oct 09, 2009 3.835 3.860 3.771 3.782 221,434 -0.04(-1.02%)
Oct 08, 2009 3.753 3.860 3.732 3.821 221,422 +0.09(+2.47%)
Oct 07, 2009 3.665 3.753 3.658 3.729 236,461 +0.03(+0.86%)
Oct 06, 2009 3.661 3.753 3.619 3.697 274,584 +0.07(+2.05%)
Oct 05, 2009 3.495 3.647 3.484 3.622 627,065 +0.14(+4.07%)
Oct 02, 2009 3.463 3.541 3.420 3.481 432,065 -0.07(-1.99%)
Oct 01, 2009 3.675 3.690 3.541 3.551 348,849 -0.16(-4.29%)
Sep 30, 2009 3.714 3.789 3.612 3.711 533,117 -0.00(-0.10%)
Sep 29, 2009 3.764 3.782 3.629 3.714 746,592 -0.08(-2.24%)
Sep 28, 2009 3.690 3.860 3.658 3.799 419,021 +0.15(+3.97%)
Sep 25, 2009 3.675 3.739 3.590 3.654 342,150 -0.02(-0.67%)
Sep 24, 2009 3.672 3.721 3.615 3.679 497,823 +0.00(+0.00%)
Sep 23, 2009 3.718 3.767 3.661 3.679 338,998 -0.04(-0.95%)
Sep 22, 2009 3.686 3.750 3.661 3.714 398,924 +0.07(+2.04%)
Sep 21, 2009 3.520 3.690 3.438 3.640 407,741 +0.07(+1.88%)
Sep 18, 2009 3.672 3.739 3.509 3.573 662,288 -0.12(-3.17%)
Sep 17, 2009 3.845 3.870 3.527 3.690 976,666 -0.14(-3.70%)
Sep 16, 2009 3.633 3.873 3.633 3.831 632,759 +0.21(+5.77%)
Sep 15, 2009 3.530 3.629 3.513 3.622 393,066 +0.09(+2.61%)
Sep 14, 2009 3.456 3.537 3.403 3.530 619,242 +0.03(+0.91%)
Sep 11, 2009 3.438 3.537 3.438 3.498 394,784 +0.05(+1.33%)
Sep 10, 2009 3.300 3.498 3.297 3.452 568,972 +0.11(+3.39%)
Sep 09, 2009 3.293 3.410 3.247 3.339 573,779 +0.07(+2.17%)
Sep 08, 2009 3.233 3.328 3.229 3.268 622,634 +0.09(+2.78%)
Sep 04, 2009 3.049 3.204 3.045 3.180 714,459 +0.13(+4.42%)
Sep 03, 2009 2.861 3.059 2.861 3.045 1,178,613 +0.19(+6.70%)
Sep 02, 2009 2.907 2.974 2.769 2.854 3,491,803 -0.06(-2.18%)
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.