Indicators

RPC Inc (NY: RES )

6.980 +0.080 (+1.16%)

Official Closing Price Updated: 6:30 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	3.172	3.181	2.873	3.066	862,866	-0.12(-3.64%)
May 28, 2020	3.403	3.422	3.181	3.181	1,059,079	-0.18(-5.44%)
May 27, 2020	3.249	3.374	3.147	3.364	655,817	+0.12(+3.56%)
May 26, 2020	3.104	3.278	3.104	3.249	923,916	+0.21(+6.98%)
May 22, 2020	3.374	3.393	3.008	3.037	782,990	-0.36(-10.51%)
May 21, 2020	3.326	3.432	3.249	3.393	605,488	+0.08(+2.33%)
May 20, 2020	3.287	3.374	3.229	3.316	1,223,772	+0.13(+4.24%)
May 19, 2020	3.326	3.335	3.152	3.181	744,623	-0.13(-3.79%)
May 18, 2020	2.988	3.355	2.988	3.307	1,472,273	+0.49(+17.47%)
May 15, 2020	2.747	2.906	2.690	2.815	696,475	+0.10(+3.55%)
May 14, 2020	2.699	2.853	2.574	2.718	722,215	-0.02(-0.70%)
May 13, 2020	3.046	3.066	2.685	2.738	778,589	-0.31(-10.13%)
May 12, 2020	3.114	3.181	2.979	3.046	1,312,904	+0.01(+0.32%)
May 11, 2020	3.239	3.258	2.959	3.037	668,967	-0.20(-6.25%)
May 08, 2020	3.066	3.249	3.037	3.239	1,168,988	+0.27(+9.09%)
May 07, 2020	3.008	3.143	2.902	2.969	1,217,284	+0.07(+2.33%)
May 06, 2020	2.998	3.085	2.815	2.902	1,031,522	-0.06(-1.95%)
May 05, 2020	3.200	3.258	2.931	2.959	798,662	-0.07(-2.23%)
May 04, 2020	2.873	3.080	2.747	3.027	680,625	+0.10(+3.29%)

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.