Indicators

RPC Inc (NY: RES )

6.980 +0.080 (+1.16%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	3.181	3.369	3.172	3.316	2,165,880	+0.03(+0.88%)
Feb 27, 2020	3.287	3.432	3.172	3.287	1,849,729	-0.13(-3.94%)
Feb 26, 2020	3.499	3.557	3.335	3.422	1,184,975	-0.07(-1.93%)
Feb 25, 2020	3.731	3.751	3.403	3.490	1,700,177	-0.22(-5.97%)
Feb 24, 2020	3.798	3.923	3.711	3.711	1,245,990	-0.33(-8.11%)
Feb 21, 2020	4.107	4.107	4.001	4.039	1,357,474	-0.13(-3.01%)
Feb 20, 2020	4.136	4.203	4.078	4.164	909,910	+0.03(+0.70%)
Feb 19, 2020	4.058	4.184	4.001	4.136	1,230,267	+0.13(+3.13%)
Feb 18, 2020	3.943	4.058	3.866	4.010	1,018,337	+0.00(+0.00%)
Feb 14, 2020	4.010	4.029	3.827	4.010	1,706,023	+0.03(+0.73%)
Feb 13, 2020	3.952	4.063	3.904	3.981	1,061,169	-0.01(-0.24%)
Feb 12, 2020	4.039	4.058	3.837	3.991	1,398,196	+0.08(+1.97%)
Feb 11, 2020	3.856	3.952	3.846	3.914	1,759,378	+0.12(+3.05%)
Feb 10, 2020	3.769	3.885	3.702	3.798	1,716,776	+0.00(+0.00%)
Feb 07, 2020	3.923	3.967	3.731	3.798	1,403,117	-0.17(-4.37%)
Feb 06, 2020	3.981	4.116	3.817	3.972	1,603,520	-0.02(-0.48%)
Feb 05, 2020	3.895	4.097	3.895	3.991	2,181,573	+0.17(+4.55%)
Feb 04, 2020	4.145	4.213	3.808	3.817	2,705,465	-0.20(-5.04%)

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.