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 (%)
Dec 31, 2004 1.161 1.179 1.154 1.171 306,915 +0.01(+0.76%)
Dec 30, 2004 1.190 1.190 1.161 1.162 195,396 -0.02(-1.77%)
Dec 29, 2004 1.163 1.185 1.162 1.183 550,923 +0.02(+1.36%)
Dec 28, 2004 1.193 1.194 1.159 1.168 654,817 -0.02(-1.73%)
Dec 27, 2004 1.217 1.223 1.184 1.188 594,768 -0.02(-2.00%)
Dec 23, 2004 1.201 1.217 1.201 1.212 383,168 +0.01(+0.93%)
Dec 22, 2004 1.212 1.218 1.199 1.201 692,943 -0.01(-0.92%)
Dec 21, 2004 1.210 1.217 1.175 1.212 757,758 +0.00(+0.19%)
Dec 20, 2004 1.217 1.217 1.192 1.210 806,369 -0.00(-0.19%)
Dec 17, 2004 1.194 1.217 1.194 1.212 1,074,205 +0.02(+1.64%)
Dec 16, 2004 1.182 1.194 1.171 1.193 1,199,069 +0.03(+2.32%)
Dec 15, 2004 1.129 1.166 1.121 1.166 1,116,144 +0.04(+3.91%)
Dec 14, 2004 1.135 1.138 1.100 1.122 1,101,847 -0.00(-0.33%)
Dec 13, 2004 1.084 1.134 1.084 1.126 1,300,103 +0.05(+4.23%)
Dec 10, 2004 1.092 1.093 1.054 1.080 921,700 -0.01(-1.03%)
Dec 09, 2004 1.082 1.091 1.056 1.091 972,218 +0.02(+1.47%)
Dec 08, 2004 1.074 1.076 1.030 1.075 1,841,495 -0.01(-0.95%)
Dec 07, 2004 1.133 1.146 1.084 1.086 833,057 -0.04(-3.20%)
Dec 06, 2004 1.100 1.138 1.100 1.121 1,853,886 +0.02(+2.17%)
Dec 03, 2004 1.050 1.115 1.049 1.098 2,308,541 +0.04(+3.65%)
Dec 02, 2004 1.198 1.198 1.049 1.059 3,582,909 -0.15(-12.45%)
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.