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

RPC Inc (NY: RES )

6.855 -0.015 (-0.22%)
Streaming Delayed Price Updated: 3:15 PM EDT, May 15, 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, 2021 4.685 4.743 4.560 4.685 734,989 -0.01(-0.21%)
Sep 29, 2021 4.618 4.772 4.454 4.695 1,177,236 +0.06(+1.25%)
Sep 28, 2021 4.733 4.878 4.545 4.637 1,619,994 +0.06(+1.26%)
Sep 27, 2021 4.299 4.627 4.261 4.579 1,168,758 +0.42(+10.21%)
Sep 24, 2021 3.933 4.193 3.933 4.155 858,702 +0.17(+4.36%)
Sep 23, 2021 3.808 4.005 3.731 3.981 646,449 +0.21(+5.63%)
Sep 22, 2021 3.817 3.923 3.750 3.769 722,233 +0.06(+1.56%)
Sep 21, 2021 3.740 3.748 3.557 3.711 733,434 -0.01(-0.26%)
Sep 20, 2021 3.663 3.784 3.591 3.721 1,023,113 -0.13(-3.26%)
Sep 17, 2021 4.049 4.097 3.764 3.846 4,458,368 -0.23(-5.67%)
Sep 16, 2021 4.203 4.213 3.943 4.078 1,034,902 -0.12(-2.76%)
Sep 15, 2021 4.078 4.266 4.078 4.193 969,800 +0.16(+4.07%)
Sep 14, 2021 4.261 4.386 4.020 4.029 1,163,567 -0.19(-4.57%)
Sep 13, 2021 3.846 4.299 3.846 4.222 1,380,303 +0.48(+12.89%)
Sep 10, 2021 3.846 3.856 3.721 3.740 545,604 -0.01(-0.26%)
Sep 09, 2021 3.721 3.842 3.625 3.750 530,830 +0.01(+0.26%)
Sep 08, 2021 3.914 4.087 3.731 3.740 783,916 -0.16(-4.20%)
Sep 07, 2021 3.837 4.063 3.827 3.904 946,000 +0.02(+0.50%)
Sep 03, 2021 3.856 3.976 3.817 3.885 385,270 -0.01(-0.25%)
Sep 02, 2021 3.788 3.952 3.750 3.895 611,508 +0.17(+4.66%)
Sep 01, 2021 3.702 3.726 3.576 3.721 573,570 +0.03(+0.78%)
Aug 31, 2021 3.644 3.749 3.634 3.692 557,836 +0.00(+0.00%)
Aug 30, 2021 3.885 3.962 3.663 3.692 553,245 -0.17(-4.49%)
Aug 27, 2021 3.654 3.909 3.654 3.866 911,281 +0.31(+8.67%)
Aug 26, 2021 3.615 3.654 3.519 3.557 519,373 -0.08(-2.12%)
Aug 25, 2021 3.702 3.735 3.615 3.634 440,195 -0.09(-2.33%)
Aug 24, 2021 3.567 3.779 3.567 3.721 712,877 +0.20(+5.75%)
Aug 23, 2021 3.519 3.576 3.466 3.519 539,560 +0.15(+4.58%)
Aug 20, 2021 3.220 3.393 3.220 3.364 464,363 +0.09(+2.65%)
Aug 19, 2021 3.287 3.379 3.210 3.278 619,975 -0.13(-3.68%)
Aug 18, 2021 3.480 3.581 3.393 3.403 498,324 -0.07(-1.94%)
Aug 17, 2021 3.538 3.634 3.422 3.470 475,594 -0.11(-2.96%)
Aug 16, 2021 3.557 3.629 3.480 3.576 478,194 -0.06(-1.59%)
Aug 13, 2021 3.817 3.817 3.625 3.634 407,513 -0.17(-4.56%)
Aug 12, 2021 3.952 4.020 3.750 3.808 341,347 -0.16(-4.13%)
Aug 11, 2021 3.846 3.972 3.750 3.972 470,095 +0.06(+1.48%)
Aug 10, 2021 3.711 3.938 3.711 3.914 499,629 +0.24(+6.56%)
Aug 09, 2021 3.711 3.721 3.596 3.673 480,476 -0.13(-3.54%)
Aug 06, 2021 3.808 3.875 3.750 3.808 362,016 +0.06(+1.54%)
Aug 05, 2021 3.654 3.846 3.606 3.750 447,993 +0.11(+2.91%)
Aug 04, 2021 3.962 3.957 3.596 3.644 842,285 -0.42(-10.43%)
Aug 03, 2021 3.904 4.078 3.793 4.068 878,741 +0.12(+2.93%)
Aug 02, 2021 4.039 4.261 3.928 3.952 990,429 -0.10(-2.38%)
Jul 30, 2021 4.242 4.261 4.029 4.049 563,731 -0.18(-4.33%)
Jul 29, 2021 4.280 4.328 4.184 4.232 598,852 +0.07(+1.62%)
Jul 28, 2021 4.126 4.256 3.943 4.164 1,215,301 -0.07(-1.59%)
Jul 27, 2021 4.193 4.309 4.145 4.232 1,072,450 -0.01(-0.23%)
Jul 26, 2021 4.029 4.304 3.991 4.242 643,308 +0.21(+5.26%)
Jul 23, 2021 4.145 4.145 3.923 4.029 448,631 -0.11(-2.56%)
Jul 22, 2021 4.193 4.193 4.015 4.136 942,886 -0.05(-1.15%)
Jul 21, 2021 4.136 4.324 4.097 4.184 708,515 +0.16(+4.08%)
Jul 20, 2021 3.875 4.097 3.837 4.020 861,484 +0.13(+3.47%)
Jul 19, 2021 3.914 4.020 3.822 3.885 915,951 -0.20(-4.95%)
Jul 16, 2021 4.271 4.280 4.010 4.087 841,385 -0.10(-2.30%)
Jul 15, 2021 4.386 4.473 4.145 4.184 1,361,632 -0.29(-6.47%)
Jul 14, 2021 4.830 4.965 4.415 4.473 841,265 -0.32(-6.64%)
Jul 13, 2021 4.791 4.863 4.724 4.791 675,994 -0.02(-0.40%)
Jul 12, 2021 4.656 4.830 4.589 4.810 528,691 +0.03(+0.60%)
Jul 09, 2021 4.627 4.825 4.597 4.781 690,631 +0.21(+4.64%)
Jul 08, 2021 4.463 4.646 4.444 4.569 674,612 -0.06(-1.25%)
Jul 07, 2021 4.733 4.806 4.483 4.627 780,529 -0.07(-1.44%)
Jul 06, 2021 4.936 4.936 4.666 4.695 959,321 -0.29(-5.80%)
Jul 02, 2021 5.022 5.042 4.839 4.984 679,498 -0.06(-1.15%)
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.