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

RPC Inc (NY: RES )

7.120 -0.240 (-3.26%)
Official Closing Price Updated: 7:00 PM 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 (%)
Dec 31, 2010 9.590 10.02 9.471 9.806 1,427,505 +0.16(+1.68%)
Dec 30, 2010 9.801 9.893 9.584 9.644 1,433,931 -0.17(-1.71%)
Dec 29, 2010 9.817 9.882 9.417 9.812 2,652,840 +0.01(+0.06%)
Dec 28, 2010 10.16 10.22 9.758 9.806 1,739,880 -0.38(-3.72%)
Dec 27, 2010 10.23 10.37 10.08 10.19 1,178,557 -0.15(-1.41%)
Dec 23, 2010 10.42 10.44 10.25 10.33 1,227,045 -0.07(-0.68%)
Dec 22, 2010 10.61 10.62 10.29 10.40 2,078,113 -0.17(-1.64%)
Dec 21, 2010 9.920 10.58 9.855 10.57 2,672,034 +0.70(+7.13%)
Dec 20, 2010 9.942 10.10 9.752 9.871 1,771,091 -0.05(-0.55%)
Dec 17, 2010 9.936 10.07 9.839 9.925 2,651,427 -0.01(-0.11%)
Dec 16, 2010 10.02 10.02 9.622 9.936 3,405,085 -0.08(-0.76%)
Dec 15, 2010 10.41 10.44 9.979 10.01 4,495,013 -0.63(-5.95%)
Dec 14, 2010 11.33 11.36 10.61 10.65 4,629,172 -0.67(-5.93%)
Dec 13, 2010 11.81 12.05 11.28 11.32 2,913,599 -0.10(-0.84%)
Dec 10, 2010 11.21 11.48 11.18 11.41 4,298,341 +0.26(+2.30%)
Dec 09, 2010 11.51 11.55 11.13 11.16 3,299,697 -0.16(-1.37%)
Dec 08, 2010 11.78 11.87 11.21 11.31 3,121,868 -0.39(-3.30%)
Dec 07, 2010 11.95 12.22 11.66 11.70 3,694,871 +0.15(+1.28%)
Dec 06, 2010 11.16 11.62 11.09 11.55 3,068,114 +0.47(+4.23%)
Dec 03, 2010 11.33 11.72 10.84 11.08 5,444,951 -0.25(-2.20%)
Dec 02, 2010 10.99 11.34 10.94 11.33 2,100,843 +0.42(+3.87%)
Dec 01, 2010 10.87 10.99 10.79 10.91 2,258,793 +0.34(+3.17%)
Nov 30, 2010 10.32 10.77 10.30 10.57 2,720,860 +0.15(+1.45%)
Nov 29, 2010 10.15 10.44 9.998 10.42 2,158,843 +0.30(+3.00%)
Nov 26, 2010 9.915 10.25 9.864 10.12 1,061,835 +0.12(+1.15%)
Nov 24, 2010 9.900 10.00 10.00 10.00 2,017,709 +0.21(+2.10%)
Nov 23, 2010 9.846 9.896 9.651 9.795 1,629,483 -0.23(-2.27%)
Nov 22, 2010 9.929 10.09 9.777 10.02 3,367,933 +0.29(+3.00%)
Nov 19, 2010 10.05 10.05 9.200 9.731 5,942,845 -0.55(-5.37%)
Nov 18, 2010 10.07 10.31 10.07 10.28 2,022,828 +0.48(+4.89%)
Nov 17, 2010 9.384 9.875 9.384 9.803 2,275,609 +0.41(+4.42%)
Nov 16, 2010 9.471 9.532 9.276 9.388 1,735,634 -0.20(-2.11%)
Nov 15, 2010 9.417 9.806 9.413 9.590 1,709,242 +0.25(+2.63%)
Nov 12, 2010 9.417 9.615 9.236 9.344 1,470,075 -0.21(-2.19%)
Nov 11, 2010 9.662 9.813 9.363 9.554 1,970,759 -0.18(-1.89%)
Nov 10, 2010 9.456 9.777 9.370 9.738 1,911,184 +0.37(+3.97%)
Nov 09, 2010 9.745 9.882 9.251 9.366 2,641,639 +0.16(+1.68%)
Nov 08, 2010 9.229 9.568 9.146 9.211 2,590,260 +0.19(+2.16%)
Nov 05, 2010 9.002 9.093 8.818 9.016 2,003,849 +0.18(+2.04%)
Nov 04, 2010 8.516 8.883 8.487 8.836 2,352,482 +0.53(+6.37%)
Nov 03, 2010 8.262 8.369 8.135 8.307 1,741,674 +0.10(+1.23%)
Nov 02, 2010 8.275 8.275 8.074 8.207 1,752,887 +0.07(+0.88%)
Nov 01, 2010 8.027 8.199 8.012 8.135 1,987,489 +0.22(+2.73%)
Oct 29, 2010 7.944 8.077 7.811 7.919 1,577,039 -0.11(-1.34%)
Oct 28, 2010 8.372 8.382 7.663 8.027 2,606,958 -0.24(-2.87%)
Oct 27, 2010 8.682 8.789 8.030 8.264 2,632,479 -0.12(-1.46%)
Oct 25, 2010 8.383 8.512 8.250 8.387 1,026,656 +0.06(+0.73%)
Oct 22, 2010 8.070 8.329 7.915 8.325 1,093,018 +0.20(+2.48%)
Oct 21, 2010 8.358 8.552 7.958 8.124 1,454,139 -0.15(-1.87%)
Oct 20, 2010 8.095 8.437 8.038 8.279 1,314,663 +0.25(+3.14%)
Oct 19, 2010 8.448 8.448 7.937 8.027 2,373,217 -0.49(-5.71%)
Oct 18, 2010 8.545 8.595 8.400 8.512 936,599 -0.04(-0.42%)
Oct 15, 2010 8.458 8.592 8.329 8.548 1,130,611 +0.18(+2.19%)
Oct 14, 2010 8.430 8.503 8.261 8.365 1,125,794 -0.03(-0.34%)
Oct 13, 2010 8.210 8.502 8.192 8.394 975,684 +0.28(+3.41%)
Oct 12, 2010 8.145 8.261 7.894 8.117 1,335,671 -0.03(-0.35%)
Oct 11, 2010 8.160 8.304 8.120 8.145 1,215,529 +0.07(+0.85%)
Oct 08, 2010 8.077 8.111 7.735 8.077 1,084,741 +0.31(+3.94%)
Oct 07, 2010 7.919 7.996 7.649 7.771 1,587 -0.06(-0.74%)
Oct 06, 2010 7.779 7.989 7.746 7.829 1,121,016 +0.10(+1.35%)
Oct 05, 2010 7.563 7.836 7.487 7.725 1,947,515 +0.27(+3.62%)
Oct 04, 2010 7.483 7.516 7.358 7.455 1,122,981 -0.04(-0.58%)
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.