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

RPC Inc (NY: RES )

6.770 +0.150 (+2.27%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 30, 2022 8.486 8.681 8.476 8.661 1,846,618 +0.05(+0.57%)
Dec 29, 2022 8.233 8.656 8.184 8.613 788,687 +0.36(+4.37%)
Dec 28, 2022 8.603 8.622 8.155 8.252 884,711 -0.38(-4.40%)
Dec 27, 2022 8.642 8.642 8.447 8.632 1,017,124 +0.07(+0.80%)
Dec 23, 2022 8.311 8.583 8.252 8.564 1,082,195 +0.32(+3.90%)
Dec 22, 2022 8.642 8.695 8.116 8.242 896,906 -0.32(-3.75%)
Dec 21, 2022 8.661 8.725 8.447 8.564 1,330,425 +0.17(+1.97%)
Dec 20, 2022 8.242 8.588 8.164 8.398 1,442,652 +0.13(+1.53%)
Dec 19, 2022 8.301 8.466 8.135 8.272 1,345,428 +0.13(+1.56%)
Dec 16, 2022 8.086 8.184 7.882 8.145 5,155,152 -0.20(-2.45%)
Dec 15, 2022 8.213 8.437 8.082 8.350 1,218,528 +0.07(+0.82%)
Dec 14, 2022 8.408 8.486 8.164 8.281 1,275,618 -0.13(-1.51%)
Dec 13, 2022 8.301 8.593 8.242 8.408 2,545,260 +0.25(+3.11%)
Dec 12, 2022 7.726 8.242 7.716 8.155 1,243,563 +0.44(+5.68%)
Dec 09, 2022 7.960 8.096 7.663 7.716 1,074,098 -0.19(-2.46%)
Dec 08, 2022 8.281 8.359 7.843 7.911 1,034,425 -0.09(-1.10%)
Dec 07, 2022 8.272 8.389 7.901 7.999 1,078,104 -0.20(-2.49%)
Dec 06, 2022 8.389 8.593 8.164 8.203 820,972 -0.20(-2.43%)
Dec 05, 2022 9.187 9.226 8.262 8.408 1,523,489 -0.59(-6.60%)
Dec 02, 2022 8.720 9.129 8.720 9.002 694,384 +0.20(+2.33%)
Dec 01, 2022 9.187 9.285 8.788 8.798 704,996 -0.22(-2.48%)
Nov 30, 2022 9.061 9.124 8.691 9.022 1,138,451 +0.15(+1.65%)
Nov 29, 2022 8.817 8.934 8.720 8.876 612,971 +0.20(+2.36%)
Nov 28, 2022 8.564 8.890 8.535 8.671 656,601 -0.23(-2.63%)
Nov 25, 2022 9.061 9.061 8.885 8.905 277,126 -0.14(-1.51%)
Nov 23, 2022 9.041 9.168 8.876 9.041 694,887 -0.24(-2.62%)
Nov 22, 2022 9.373 9.519 9.256 9.285 777,670 +0.13(+1.38%)
Nov 21, 2022 9.109 9.178 8.506 9.158 1,494,407 -0.24(-2.59%)
Nov 18, 2022 9.324 9.485 9.061 9.402 733,882 -0.15(-1.53%)
Nov 17, 2022 9.295 9.587 9.207 9.548 922,408 +0.06(+0.62%)
Nov 16, 2022 9.597 9.640 9.407 9.489 770,420 -0.24(-2.50%)
Nov 15, 2022 9.675 9.782 9.460 9.733 834,743 +0.17(+1.73%)
Nov 14, 2022 9.938 10.18 9.558 9.567 1,678,809 -0.37(-3.73%)
Nov 11, 2022 10.37 10.56 9.889 9.938 1,832,337 -0.33(-3.23%)
Nov 10, 2022 9.869 10.28 9.616 10.27 1,055,185 +0.69(+7.22%)
Nov 09, 2022 10.05 10.23 9.489 9.577 1,304,229 -0.72(-7.00%)
Nov 08, 2022 10.16 10.49 9.948 10.30 1,944,405 +0.14(+1.34%)
Nov 07, 2022 10.20 10.42 9.997 10.16 2,031,465 +0.05(+0.48%)
Nov 04, 2022 10.26 10.60 10.03 10.11 1,760,074 -0.06(-0.57%)
Nov 03, 2022 10.04 10.38 9.831 10.17 1,526,676 +0.01(+0.10%)
Nov 02, 2022 10.60 10.05 10.16 1,536,389 -0.55(-5.17%)
Nov 01, 2022 10.98 11.09 10.59 10.72 1,691,727 -0.11(-0.99%)
Oct 31, 2022 9.510 10.87 9.510 10.82 3,030,414 +1.20(+12.42%)
Oct 28, 2022 9.501 9.899 9.190 9.627 1,352,941 +0.26(+2.80%)
Oct 27, 2022 9.870 10.28 9.282 9.365 1,574,073 -0.50(-5.03%)
Oct 26, 2022 9.403 10.12 9.296 9.861 1,721,369 +0.88(+9.86%)
Oct 25, 2022 9.044 9.194 8.820 8.976 1,247,984 -0.11(-1.18%)
Oct 24, 2022 8.616 9.112 8.436 9.083 1,282,416 +0.42(+4.83%)
Oct 21, 2022 8.606 8.762 8.431 8.664 1,184,666 +0.16(+1.83%)
Oct 20, 2022 8.655 8.786 8.431 8.509 1,135,997 +0.01(+0.11%)
Oct 19, 2022 7.984 8.548 7.945 8.499 1,059,351 +0.57(+7.24%)
Oct 18, 2022 7.877 8.110 7.668 7.925 804,596 +0.08(+0.99%)
Oct 17, 2022 7.886 8.119 7.741 7.848 712,868 +0.18(+2.28%)
Oct 14, 2022 7.945 8.042 7.663 7.673 626,951 -0.43(-5.28%)
Oct 13, 2022 7.488 8.125 7.488 8.100 1,076,906 +0.47(+6.11%)
Oct 12, 2022 7.556 7.653 7.250 7.634 519,317 +0.00(+0.00%)
Oct 11, 2022 7.400 7.814 7.342 7.634 896,129 +0.00(+0.00%)
Oct 10, 2022 7.848 7.964 7.546 7.634 606,069 -0.26(-3.33%)
Oct 07, 2022 7.857 8.013 7.755 7.896 1,283,396 -0.04(-0.49%)
Oct 06, 2022 7.634 7.959 7.634 7.935 695,931 +0.19(+2.51%)
Oct 05, 2022 7.468 7.789 7.371 7.741 852,586 +0.36(+4.87%)
Oct 04, 2022 7.410 7.444 7.143 7.381 1,007,272 +0.16(+2.15%)
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.