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

RPC Inc (NY: RES )

6.930 +0.030 (+0.43%)
Streaming Delayed Price Updated: 11:06 AM EDT, May 17, 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 (%)
Feb 26, 2021 6.064 6.285 5.900 6.121 1,577,703 -0.04(-0.63%)
Feb 25, 2021 5.688 6.256 5.678 6.160 2,528,705 +0.47(+8.30%)
Feb 24, 2021 5.244 5.707 5.196 5.688 1,196,344 +0.47(+9.06%)
Feb 23, 2021 5.196 5.283 4.965 5.215 709,727 -0.07(-1.28%)
Feb 22, 2021 4.791 5.341 4.743 5.283 930,856 +0.47(+9.82%)
Feb 19, 2021 4.772 4.897 4.733 4.810 528,321 +0.08(+1.63%)
Feb 18, 2021 4.955 5.080 4.724 4.733 652,540 -0.28(-5.58%)
Feb 17, 2021 4.810 5.220 4.695 5.013 1,456,939 +0.20(+4.21%)
Feb 16, 2021 4.791 4.902 4.704 4.810 907,908 +0.14(+3.10%)
Feb 12, 2021 4.579 4.675 4.502 4.666 652,284 +0.06(+1.26%)
Feb 11, 2021 4.897 4.965 4.608 4.608 1,242,004 -0.33(-6.64%)
Feb 10, 2021 4.772 4.955 4.646 4.936 1,573,842 +0.19(+4.07%)
Feb 09, 2021 5.051 5.138 4.724 4.743 750,043 -0.38(-7.34%)
Feb 08, 2021 4.994 5.157 4.965 5.119 959,611 +0.18(+3.71%)
Feb 05, 2021 4.830 4.965 4.666 4.936 747,202 +0.13(+2.61%)
Feb 04, 2021 4.724 4.820 4.511 4.810 1,115,632 +0.04(+0.81%)
Feb 03, 2021 4.907 4.936 4.579 4.772 1,638,176 -0.09(-1.79%)
Feb 02, 2021 4.878 5.225 4.733 4.859 1,627,503 +0.11(+2.23%)
Feb 01, 2021 4.425 4.791 4.338 4.753 1,223,151 +0.45(+10.54%)
Jan 29, 2021 4.386 4.473 4.251 4.299 1,057,265 -0.13(-3.04%)
Jan 28, 2021 4.377 4.685 4.357 4.434 1,990,412 +0.09(+2.00%)
Jan 27, 2021 3.673 4.531 3.654 4.348 2,089,105 +0.62(+16.54%)
Jan 26, 2021 3.721 3.827 3.663 3.731 602,495 +0.06(+1.57%)
Jan 25, 2021 3.673 3.692 3.490 3.673 683,108 -0.06(-1.55%)
Jan 22, 2021 3.432 3.731 3.393 3.731 777,389 +0.19(+5.45%)
Jan 21, 2021 3.663 3.673 3.485 3.538 806,996 -0.14(-3.93%)
Jan 20, 2021 3.760 3.760 3.557 3.682 680,551 -0.05(-1.29%)
Jan 19, 2021 3.798 3.798 3.639 3.731 454,718 +0.04(+1.04%)
Jan 15, 2021 3.875 3.923 3.673 3.692 696,164 -0.21(-5.43%)
Jan 14, 2021 3.798 3.957 3.798 3.904 745,565 +0.14(+3.85%)
Jan 13, 2021 3.952 3.952 3.702 3.760 871,180 -0.14(-3.70%)
Jan 12, 2021 3.567 4.039 3.556 3.904 1,535,586 +0.41(+11.88%)
Jan 11, 2021 3.470 3.576 3.441 3.490 407,413 -0.04(-1.09%)
Jan 08, 2021 3.605 3.610 3.470 3.528 479,151 +0.00(+0.00%)
Jan 07, 2021 3.731 3.750 3.470 3.528 757,045 -0.17(-4.69%)
Jan 06, 2021 3.721 3.798 3.576 3.702 959,234 +0.10(+2.67%)
Jan 05, 2021 3.326 3.769 3.326 3.605 1,021,624 +0.33(+10.00%)
Jan 04, 2021 3.114 3.326 3.114 3.278 1,296,640 +0.24(+7.94%)
Dec 31, 2020 3.037 3.037 3.037 565,751 -0.06(-1.87%)
Dec 30, 2020 3.017 3.114 2.998 3.094 565,751 +0.08(+2.56%)
Dec 29, 2020 3.046 3.085 2.940 3.017 702,638 -0.01(-0.32%)
Dec 28, 2020 3.085 3.172 3.008 3.027 758,445 -0.04(-1.26%)
Dec 24, 2020 3.191 3.191 3.037 3.066 273,341 -0.09(-2.75%)
Dec 23, 2020 3.085 3.229 3.075 3.152 1,504,777 +0.09(+2.83%)
Dec 22, 2020 3.133 3.133 3.017 3.066 1,427,118 -0.07(-2.15%)
Dec 21, 2020 3.066 3.282 3.046 3.133 1,235,918 -0.07(-2.11%)
Dec 18, 2020 3.384 3.432 3.181 3.200 2,342,540 -0.17(-5.14%)
Dec 17, 2020 3.615 3.654 3.364 3.374 754,860 -0.19(-5.41%)
Dec 16, 2020 3.644 3.673 3.538 3.567 535,868 -0.04(-1.07%)
Dec 15, 2020 3.528 3.644 3.490 3.605 494,764 +0.13(+3.60%)
Dec 14, 2020 3.740 3.798 3.422 3.480 786,586 -0.22(-5.99%)
Dec 11, 2020 3.711 3.732 3.528 3.702 992,120 -0.04(-1.03%)
Dec 10, 2020 3.470 3.769 3.403 3.740 896,987 +0.26(+7.48%)
Dec 09, 2020 3.596 3.634 3.432 3.480 358,758 -0.04(-1.10%)
Dec 08, 2020 3.374 3.548 3.374 3.519 386,787 +0.10(+2.82%)
Dec 07, 2020 3.403 3.466 3.331 3.422 423,193 -0.03(-0.84%)
Dec 04, 2020 3.210 3.470 3.210 3.451 549,068 +0.23(+7.19%)
Dec 03, 2020 3.220 3.289 3.143 3.220 349,737 +0.03(+0.91%)
Dec 02, 2020 3.085 3.340 3.056 3.191 454,636 +0.10(+3.12%)
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.