Indicators

RPC Inc (NY: RES )

6.980 +0.080 (+1.16%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	5.100	5.504	5.080	5.408	4,058,236	+0.19(+3.70%)
Sep 27, 2019	4.916	5.220	4.868	5.215	2,198,038	+0.23(+4.64%)
Sep 26, 2019	5.013	5.128	4.868	4.984	1,975,213	-0.06(-1.15%)
Sep 25, 2019	5.167	5.312	5.032	5.042	2,416,603	-0.25(-4.74%)
Sep 24, 2019	5.572	5.639	5.225	5.292	2,381,916	-0.32(-5.67%)
Sep 23, 2019	5.427	5.649	5.427	5.610	2,335,978	+0.12(+2.11%)
Sep 20, 2019	5.495	5.606	5.442	5.495	4,204,685	+0.00(+0.00%)
Sep 19, 2019	5.591	5.639	5.408	5.495	2,091,867	-0.04(-0.70%)
Sep 18, 2019	5.909	5.938	5.476	5.533	2,092,380	-0.44(-7.42%)
Sep 17, 2019	6.411	6.411	5.813	5.977	3,533,517	-0.53(-8.15%)
Sep 16, 2019	5.871	6.565	5.716	6.507	6,965,416	+1.05(+19.26%)
Sep 13, 2019	5.447	5.582	5.331	5.456	1,293,158	+0.07(+1.25%)
Sep 12, 2019	5.524	5.548	5.100	5.389	1,887,540	-0.29(-5.09%)
Sep 11, 2019	5.533	5.716	5.369	5.678	2,214,719	+0.18(+3.33%)
Sep 10, 2019	5.495	5.707	5.466	5.495	2,287,635	+0.05(+0.88%)
Sep 09, 2019	5.138	5.456	5.090	5.447	2,656,841	+0.32(+6.20%)
Sep 06, 2019	4.974	5.157	4.791	5.128	1,688,596	+0.09(+1.72%)
Sep 05, 2019	4.791	5.100	4.786	5.042	2,864,482	+0.32(+6.73%)
Sep 04, 2019	5.100	5.144	4.704	4.724	2,633,248	-0.28(-5.59%)

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.