Indicators

RPC Inc (NY: RES )

6.980 +0.080 (+1.16%)

Official Closing Price Updated: 6:30 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	2.067	2.086	2.026	2.045	641,155	-0.01(-0.66%)
Jul 28, 2005	2.053	2.084	2.046	2.058	1,150,140	+0.02(+0.87%)
Jul 27, 2005	2.072	2.072	1.993	2.041	1,198,433	+0.03(+1.30%)
Jul 26, 2005	2.025	2.025	1.988	2.014	603,029	-0.00(-0.10%)
Jul 25, 2005	2.032	2.050	2.009	2.016	686,271	-0.00(-0.16%)
Jul 22, 2005	1.892	2.024	1.892	2.020	1,349,032	+0.14(+7.72%)
Jul 21, 2005	1.887	1.887	1.846	1.875	442,899	-0.01(-0.67%)
Jul 20, 2005	1.884	1.888	1.844	1.887	573,163	+0.01(+0.39%)
Jul 19, 2005	1.861	1.890	1.857	1.880	1,659,125	+0.03(+1.82%)
Jul 18, 2005	1.888	1.888	1.832	1.846	252,268	-0.04(-2.28%)
Jul 15, 2005	1.920	1.920	1.874	1.890	729,481	-0.03(-1.80%)
Jul 14, 2005	1.972	1.992	1.894	1.924	662,760	-0.04(-2.03%)
Jul 13, 2005	1.973	1.973	1.921	1.964	430,190	-0.01(-0.48%)
Jul 12, 2005	1.945	1.993	1.921	1.973	1,109,472	+0.04(+2.01%)
Jul 11, 2005	1.841	1.936	1.841	1.935	334,875	+0.08(+4.18%)
Jul 08, 2005	1.807	1.873	1.807	1.857	319,624	+0.05(+2.61%)
Jul 07, 2005	1.837	1.838	1.786	1.810	359,657	-0.05(-2.93%)
Jul 06, 2005	1.888	1.908	1.839	1.864	240,195	-0.02(-0.84%)
Jul 05, 2005	1.784	1.880	1.784	1.880	191,266	+0.10(+5.66%)

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.