Indicators

RPC Inc (NY: RES )

6.830 +0.230 (+3.48%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	4.859	4.916	4.685	4.733	389,012	-0.08(-1.60%)
May 27, 2021	4.791	4.839	4.762	4.810	547,122	+0.07(+1.42%)
May 26, 2021	4.627	4.786	4.561	4.743	484,487	+0.10(+2.07%)
May 25, 2021	4.801	4.868	4.646	4.646	681,614	-0.22(-4.55%)
May 24, 2021	4.936	4.984	4.781	4.868	683,775	-0.02(-0.39%)
May 21, 2021	4.965	4.965	4.781	4.887	887,973	+0.00(+0.00%)
May 20, 2021	5.051	5.061	4.801	4.887	1,214,788	-0.13(-2.50%)
May 19, 2021	5.090	5.172	4.878	5.013	1,589,174	-0.30(-5.63%)
May 18, 2021	5.794	5.832	5.249	5.312	1,492,063	-0.45(-7.86%)
May 17, 2021	5.524	5.784	5.360	5.765	963,268	+0.16(+2.93%)
May 14, 2021	5.263	5.678	5.263	5.601	1,582,447	+0.43(+8.40%)
May 13, 2021	5.302	5.509	4.974	5.167	1,032,256	-0.27(-4.96%)
May 12, 2021	5.369	5.697	5.312	5.437	1,142,231	+0.13(+2.55%)
May 11, 2021	5.101	5.403	5.032	5.302	995,782	+0.02(+0.36%)
May 10, 2021	5.688	6.044	5.259	5.283	1,946,471	-0.35(-6.16%)
May 07, 2021	5.206	5.659	5.128	5.630	1,525,539	+0.28(+5.23%)
May 06, 2021	5.273	5.398	5.090	5.350	1,236,222	+0.15(+2.97%)
May 05, 2021	5.157	5.292	5.061	5.196	1,606,960	+0.05(+0.94%)
May 04, 2021	5.022	5.225	4.887	5.148	1,008,061	+0.13(+2.69%)

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.