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

RPC Inc (NY: RES )

6.370 -0.080 (-1.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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, 2020 2.577 2.654 2.481 2.529 792,253 -0.05(-1.86%)
Sep 29, 2020 2.529 2.587 2.405 2.577 784,499 +0.03(+1.13%)
Sep 28, 2020 2.472 2.615 2.452 2.548 870,292 +0.13(+5.56%)
Sep 25, 2020 2.395 2.452 2.318 2.414 632,900 -0.03(-1.18%)
Sep 24, 2020 2.366 2.472 2.299 2.443 773,697 +0.03(+1.19%)
Sep 23, 2020 2.883 2.883 2.414 2.414 1,399,287 -0.45(-15.72%)
Sep 22, 2020 2.816 2.874 2.816 2.864 608,976 +0.04(+1.36%)
Sep 21, 2020 2.970 2.998 2.773 2.826 723,703 -0.26(-8.39%)
Sep 18, 2020 3.066 3.286 3.037 3.085 2,955,935 +0.03(+0.94%)
Sep 17, 2020 2.951 3.070 2.936 3.056 684,369 +0.04(+1.27%)
Sep 16, 2020 2.960 3.056 2.874 3.018 942,451 +0.08(+2.61%)
Sep 15, 2020 2.903 3.046 2.898 2.941 658,025 +0.03(+0.99%)
Sep 14, 2020 2.845 2.912 2.778 2.912 1,320,889 +0.05(+1.67%)
Sep 11, 2020 2.960 2.970 2.826 2.864 836,246 -0.08(-2.61%)
Sep 10, 2020 3.066 3.113 2.941 2.941 816,134 -0.11(-3.76%)
Sep 09, 2020 3.180 3.209 3.018 3.056 793,339 -0.09(-2.74%)
Sep 08, 2020 3.161 3.228 3.037 3.142 1,286,880 -0.08(-2.38%)
Sep 04, 2020 3.152 3.228 3.123 3.219 707,954 +0.12(+4.02%)
Sep 03, 2020 2.903 3.133 2.883 3.094 570,956 +0.17(+5.90%)
Sep 02, 2020 2.970 3.018 2.883 2.922 476,275 -0.07(-2.24%)
Sep 01, 2020 2.979 3.027 2.903 2.989 412,151 -0.01(-0.32%)
Aug 31, 2020 3.104 3.123 2.998 2.998 601,146 -0.09(-2.80%)
Aug 28, 2020 2.998 3.133 2.931 3.085 487,697 +0.12(+4.21%)
Aug 27, 2020 2.931 2.970 2.855 2.960 512,111 +0.03(+0.98%)
Aug 26, 2020 3.066 3.066 2.883 2.931 443,515 -0.14(-4.67%)
Aug 25, 2020 3.104 3.161 3.018 3.075 436,889 +0.02(+0.63%)
Aug 24, 2020 2.922 3.085 2.864 3.056 515,631 +0.15(+5.28%)
Aug 21, 2020 3.066 3.113 2.864 2.903 967,565 -0.17(-5.61%)
Aug 20, 2020 3.152 3.152 3.066 3.075 906,000 -0.14(-4.46%)
Aug 19, 2020 3.200 3.267 3.152 3.219 461,953 +0.02(+0.60%)
Aug 18, 2020 3.286 3.310 3.180 3.200 406,277 -0.11(-3.47%)
Aug 17, 2020 3.334 3.353 3.257 3.315 524,349 +0.00(+0.00%)
Aug 14, 2020 3.276 3.362 3.276 3.315 423,081 +0.00(+0.00%)
Aug 13, 2020 3.353 3.410 3.295 3.315 344,408 -0.09(-2.54%)
Aug 12, 2020 3.439 3.487 3.353 3.401 549,171 +0.04(+1.14%)
Aug 11, 2020 3.353 3.554 3.324 3.362 790,788 +0.05(+1.45%)
Aug 10, 2020 3.161 3.343 3.161 3.315 701,587 +0.18(+5.81%)
Aug 07, 2020 3.152 3.195 3.113 3.133 574,547 -0.04(-1.21%)
Aug 06, 2020 3.180 3.238 3.142 3.171 492,334 -0.01(-0.30%)
Aug 05, 2020 3.209 3.248 3.113 3.180 878,862 +0.04(+1.22%)
Aug 04, 2020 2.922 3.152 2.922 3.142 1,232,116 +0.21(+7.19%)
Aug 03, 2020 2.855 2.960 2.826 2.931 706,486 +0.09(+3.03%)
Jul 31, 2020 2.903 2.931 2.754 2.845 1,927,824 -0.08(-2.62%)
Jul 30, 2020 3.066 3.085 2.917 2.922 951,247 -0.21(-6.73%)
Jul 29, 2020 3.046 3.142 2.922 3.133 2,893,520 +0.15(+5.14%)
Jul 28, 2020 3.142 3.209 2.970 2.979 523,487 -0.22(-6.89%)
Jul 27, 2020 3.075 3.209 2.960 3.200 701,408 +0.11(+3.73%)
Jul 24, 2020 3.161 3.295 3.085 3.085 908,378 -0.07(-2.13%)
Jul 23, 2020 3.085 3.190 3.075 3.152 810,964 +0.01(+0.30%)
Jul 22, 2020 3.209 3.238 3.075 3.142 697,074 -0.12(-3.81%)
Jul 21, 2020 3.085 3.391 3.051 3.267 1,373,638 +0.26(+8.60%)
Jul 20, 2020 2.922 3.113 2.903 3.008 759,081 +0.06(+1.95%)
Jul 17, 2020 3.027 3.086 2.951 2.951 522,667 -0.09(-2.84%)
Jul 16, 2020 3.046 3.075 2.922 3.037 617,457 -0.02(-0.63%)
Jul 15, 2020 2.989 3.094 2.960 3.056 693,274 +0.18(+6.33%)
Jul 14, 2020 2.663 2.883 2.654 2.874 472,629 +0.21(+7.91%)
Jul 13, 2020 2.769 2.807 2.654 2.663 544,747 -0.09(-3.14%)
Jul 10, 2020 2.663 2.807 2.663 2.749 455,441 +0.02(+0.70%)
Jul 09, 2020 2.855 2.893 2.721 2.730 976,953 -0.11(-3.72%)
Jul 08, 2020 2.816 2.922 2.788 2.836 1,098,951 +0.01(+0.34%)
Jul 07, 2020 2.874 2.883 2.802 2.826 533,640 -0.10(-3.28%)
Jul 06, 2020 2.922 2.998 2.807 2.922 539,016 +0.08(+2.69%)
Jul 02, 2020 2.912 2.931 2.783 2.845 438,113 +0.02(+0.68%)
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.