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

RPC Inc (NY: RES )

6.980 +0.080 (+1.16%)
Official Closing Price Updated: 7:00 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 (%)
Sep 30, 2004 0.8267 0.8337 0.8155 0.8337 470,858 +0.01(+0.85%)
Sep 29, 2004 0.8323 0.8347 0.8113 0.8267 428,919 -0.01(-0.78%)
Sep 28, 2004 0.8165 0.8370 0.8165 0.8333 330,744 +0.02(+2.11%)
Sep 27, 2004 0.8057 0.8286 0.7997 0.8160 673,880 +0.01(+1.27%)
Sep 24, 2004 0.8011 0.8127 0.7950 0.8057 159,176 +0.00(+0.58%)
Sep 23, 2004 0.7974 0.8011 0.7829 0.8011 329,791 +0.01(+1.00%)
Sep 22, 2004 0.7927 0.7969 0.7806 0.7932 484,202 +0.00(+0.06%)
Sep 21, 2004 0.7950 0.7974 0.7871 0.7927 1,406,856 +0.01(+0.89%)
Sep 20, 2004 0.7740 0.7922 0.7740 0.7857 920,747 +0.02(+2.06%)
Sep 17, 2004 0.7656 0.7787 0.7461 0.7698 493,734 -0.00(-0.06%)
Sep 16, 2004 0.7698 0.7740 0.7652 0.7703 296,431 +0.00(+0.06%)
Sep 15, 2004 0.7764 0.7787 0.7670 0.7698 373,636 -0.01(-1.14%)
Sep 14, 2004 0.7880 0.7918 0.7740 0.7787 248,773 -0.01(-1.76%)
Sep 13, 2004 0.7978 0.8085 0.7904 0.7927 369,824 -0.01(-0.64%)
Sep 10, 2004 0.7810 0.7987 0.7787 0.7978 531,860 +0.01(+1.91%)
Sep 09, 2004 0.7428 0.7880 0.7428 0.7829 441,310 +0.04(+4.74%)
Sep 08, 2004 0.7601 0.7601 0.7335 0.7475 306,915 -0.01(-0.74%)
Sep 07, 2004 0.7559 0.7652 0.7447 0.7531 952,201 -0.00(-0.31%)
Sep 03, 2004 0.7507 0.7675 0.7493 0.7554 235,429 +0.01(+1.06%)
Sep 02, 2004 0.7451 0.7605 0.7400 0.7475 386,980 +0.00(+0.31%)
Sep 01, 2004 0.7088 0.7451 0.6994 0.7451 392,699 +0.04(+5.48%)
Aug 31, 2004 0.6957 0.7116 0.6948 0.7064 269,742 +0.01(+1.54%)
Aug 30, 2004 0.6999 0.7050 0.6929 0.6957 498,500 -0.00(-0.60%)
Aug 27, 2004 0.6943 0.7027 0.6915 0.6999 548,064 +0.01(+1.15%)
Aug 26, 2004 0.7022 0.7022 0.6868 0.6920 492,781 -0.01(-1.46%)
Aug 25, 2004 0.7185 0.7297 0.6994 0.7022 372,683 -0.01(-1.57%)
Aug 24, 2004 0.7241 0.7381 0.7130 0.7134 452,748 -0.01(-1.48%)
Aug 23, 2004 0.7461 0.7517 0.7241 0.7241 833,057 -0.01(-1.15%)
Aug 20, 2004 0.7227 0.7344 0.7227 0.7325 231,616 +0.01(+1.16%)
Aug 19, 2004 0.7237 0.7279 0.7213 0.7241 357,433 +0.00(+0.06%)
Aug 18, 2004 0.7227 0.7316 0.7227 0.7237 347,901 +0.00(+0.39%)
Aug 17, 2004 0.7227 0.7321 0.7125 0.7209 1,176,193 -0.00(-0.26%)
Aug 16, 2004 0.6887 0.7227 0.6887 0.7227 628,129 +0.04(+5.66%)
Aug 13, 2004 0.6593 0.6864 0.6593 0.6840 752,992 +0.02(+3.02%)
Aug 12, 2004 0.6691 0.6803 0.6640 0.6640 470,858 -0.01(-1.11%)
Aug 11, 2004 0.6854 0.6854 0.6668 0.6715 679,599 -0.01(-2.04%)
Aug 10, 2004 0.6738 0.6901 0.6593 0.6854 434,638 +0.02(+2.44%)
Aug 09, 2004 0.6766 0.6854 0.6617 0.6691 524,235 -0.00(-0.62%)
Aug 06, 2004 0.7060 0.7120 0.6733 0.6733 492,781 -0.04(-5.44%)
Aug 05, 2004 0.7344 0.7414 0.7074 0.7120 365,058 -0.02(-2.43%)
Aug 04, 2004 0.7437 0.7437 0.7265 0.7297 284,040 -0.01(-1.57%)
Aug 03, 2004 0.7414 0.7437 0.7344 0.7414 678,646 +0.01(+1.27%)
Aug 02, 2004 0.7241 0.7367 0.7241 0.7321 971,264 +0.01(+1.75%)
Jul 30, 2004 0.7185 0.7321 0.7185 0.7195 251,632 +0.00(+0.46%)
Jul 29, 2004 0.7018 0.7297 0.7018 0.7162 480,390 +0.02(+2.47%)
Jul 28, 2004 0.6924 0.7046 0.6924 0.6990 2,711,726 +0.02(+3.17%)
Jul 27, 2004 0.6491 0.6794 0.6491 0.6775 176,333 +0.03(+4.38%)
Jul 26, 2004 0.6523 0.6565 0.6411 0.6491 359,339 +0.00(+0.58%)
Jul 23, 2004 0.6514 0.6551 0.6411 0.6453 180,146 -0.00(-0.36%)
Jul 22, 2004 0.6621 0.6626 0.6369 0.6477 483,249 -0.02(-2.53%)
Jul 21, 2004 0.6752 0.6770 0.6621 0.6645 290,712 -0.01(-1.04%)
Jul 20, 2004 0.6747 0.6775 0.6691 0.6715 189,677 -0.01(-1.44%)
Jul 19, 2004 0.6789 0.6859 0.6668 0.6812 245,913 -0.00(-0.34%)
Jul 16, 2004 0.7088 0.7088 0.6836 0.6836 248,773 -0.03(-3.99%)
Jul 15, 2004 0.7083 0.7157 0.7083 0.7120 133,441 -0.00(-0.07%)
Jul 14, 2004 0.7069 0.7199 0.7064 0.7125 190,631 +0.00(+0.13%)
Jul 13, 2004 0.7195 0.7195 0.7036 0.7116 220,178 -0.01(-0.91%)
Jul 12, 2004 0.7237 0.7255 0.7111 0.7181 256,398 -0.01(-0.77%)
Jul 09, 2004 0.7223 0.7344 0.7209 0.7237 360,292 +0.00(+0.19%)
Jul 08, 2004 0.7274 0.7321 0.7223 0.7223 289,759 -0.01(-1.46%)
Jul 07, 2004 0.7297 0.7344 0.7297 0.7330 283,087 +0.01(+0.90%)
Jul 06, 2004 0.7227 0.7321 0.7223 0.7265 430,826 +0.00(+0.26%)
Jul 02, 2004 0.7311 0.7311 0.7204 0.7246 332,651 -0.00(-0.26%)
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.