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

RPC Inc (NY: RES )

6.920 +0.020 (+0.29%)
Streaming Delayed Price Updated: 12:31 PM 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 (%)
May 28, 2010 4.024 4.081 3.907 4.024 1,242,001 -0.10(-2.34%)
May 27, 2010 4.067 4.196 4.024 4.120 1,448,235 +0.18(+4.62%)
May 26, 2010 3.939 3.949 3.757 3.939 2,861 +0.21(+5.54%)
May 25, 2010 3.582 3.753 3.532 3.732 1,179,436 -0.01(-0.19%)
May 24, 2010 3.825 3.875 3.739 3.739 487,904 -0.11(-2.87%)
May 21, 2010 3.721 3.946 3.639 3.850 1,265,763 +0.07(+1.98%)
May 20, 2010 3.807 3.942 3.768 3.775 1,073,835 -0.34(-8.15%)
May 19, 2010 4.245 4.302 3.989 4.110 1,234,491 -0.16(-3.76%)
May 18, 2010 4.331 4.359 4.220 4.270 1,055,232 +0.02(+0.59%)
May 17, 2010 4.423 4.445 4.131 4.245 769,095 -0.12(-2.85%)
May 14, 2010 4.370 4.509 4.299 4.370 508,631 -0.16(-3.46%)
May 13, 2010 4.555 4.616 4.484 4.527 397,365 -0.06(-1.32%)
May 12, 2010 4.391 4.627 4.381 4.587 677,995 +0.21(+4.72%)
May 11, 2010 4.473 4.532 4.359 4.381 457,546 -0.02(-0.57%)
May 10, 2010 4.324 4.423 4.299 4.406 902,089 +0.32(+7.85%)
May 07, 2010 4.317 4.431 4.014 4.085 787,288 -0.26(-6.07%)
May 06, 2010 4.452 4.545 3.992 4.349 968,517 -0.12(-2.79%)
May 05, 2010 4.608 4.683 4.434 4.473 1,076,888 -0.25(-5.27%)
May 04, 2010 4.797 4.859 4.701 4.722 770,569 -0.17(-3.49%)
May 03, 2010 4.875 4.925 4.822 4.893 810,303 +0.04(+0.88%)
Apr 30, 2010 4.971 5.074 4.822 4.850 1,134,134 -0.15(-2.99%)
Apr 29, 2010 5.109 5.280 4.825 4.999 1,577,864 +0.12(+2.40%)
Apr 28, 2010 4.896 5.049 4.601 4.882 2,947,997 +0.31(+6.84%)
Apr 27, 2010 4.658 4.733 4.534 4.569 663,675 -0.12(-2.65%)
Apr 26, 2010 4.722 4.736 4.672 4.694 375,767 -0.05(-1.05%)
Apr 23, 2010 4.754 4.797 4.644 4.743 592,478 -0.02(-0.45%)
Apr 22, 2010 4.456 4.775 4.385 4.765 1,218,673 +0.26(+5.76%)
Apr 21, 2010 4.491 4.527 4.392 4.505 492,673 +0.05(+1.20%)
Apr 20, 2010 4.242 4.452 4.207 4.452 570,599 +0.27(+6.37%)
Apr 19, 2010 4.218 4.232 4.125 4.186 544,197 -0.08(-1.83%)
Apr 16, 2010 4.292 4.296 4.146 4.264 367,580 -0.05(-1.07%)
Apr 15, 2010 4.374 4.406 4.289 4.310 269,534 -0.07(-1.62%)
Apr 14, 2010 4.235 4.388 4.178 4.381 354,701 +0.18(+4.31%)
Apr 13, 2010 4.228 4.228 4.122 4.200 205,523 -0.03(-0.67%)
Apr 12, 2010 4.143 4.235 4.132 4.228 383,037 +0.09(+2.15%)
Apr 09, 2010 4.139 4.178 4.115 4.139 415,420 +0.01(+0.17%)
Apr 08, 2010 4.058 4.136 4.026 4.132 526,367 +0.04(+1.04%)
Apr 07, 2010 4.111 4.143 4.038 4.090 363,632 -0.04(-1.03%)
Apr 06, 2010 4.175 4.203 4.122 4.132 300,833 -0.06(-1.44%)
Apr 05, 2010 4.097 4.200 4.086 4.193 278,740 +0.11(+2.61%)
Apr 01, 2010 3.997 4.086 4.086 4.086 890,765 +0.13(+3.32%)
Mar 31, 2010 3.979 4.040 3.951 3.955 412,245 -0.03(-0.71%)
Mar 30, 2010 3.891 4.022 3.880 3.983 590,849 +0.11(+2.94%)
Mar 29, 2010 3.933 3.990 3.859 3.869 641,705 -0.01(-0.18%)
Mar 26, 2010 4.019 4.093 3.866 3.876 671,093 -0.14(-3.45%)
Mar 25, 2010 4.161 4.161 4.004 4.015 894,013 -0.11(-2.59%)
Mar 24, 2010 4.178 4.207 4.115 4.122 438,141 -0.08(-1.86%)
Mar 23, 2010 4.182 4.225 4.090 4.200 584,260 +0.04(+0.94%)
Mar 22, 2010 4.058 4.175 4.015 4.161 502,419 +0.06(+1.39%)
Mar 19, 2010 4.232 4.246 4.033 4.104 619,404 -0.12(-2.94%)
Mar 18, 2010 4.512 4.566 4.207 4.228 934,093 -0.30(-6.67%)
Mar 17, 2010 4.431 4.644 4.431 4.530 946,417 +0.12(+2.74%)
Mar 16, 2010 4.385 4.409 4.324 4.409 568,077 +0.04(+0.81%)
Mar 15, 2010 4.328 4.395 4.328 4.374 921,434 -0.02(-0.49%)
Mar 12, 2010 4.406 4.431 4.353 4.395 373,887 +0.00(+0.08%)
Mar 11, 2010 4.356 4.445 4.353 4.392 439,314 +0.00(+0.00%)
Mar 10, 2010 4.502 4.512 4.349 4.392 696,933 -0.12(-2.68%)
Mar 09, 2010 4.470 4.537 4.420 4.512 1,214,911 +0.01(+0.24%)
Mar 08, 2010 4.491 4.520 4.438 4.502 643,076 +0.01(+0.24%)
Mar 05, 2010 4.552 4.566 4.480 4.491 1,235,872 -0.04(-0.86%)
Mar 04, 2010 4.640 4.672 4.506 4.530 338,524 -0.11(-2.37%)
Mar 03, 2010 4.601 4.797 4.594 4.640 797,379 +0.04(+0.77%)
Mar 02, 2010 4.523 4.637 4.488 4.605 2,131,842 +0.15(+3.35%)
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.