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

RPC Inc (NY: RES )

6.355 -0.095 (-1.47%)
Streaming Delayed Price Updated: 3:55 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%)
Jul 01, 2020 2.960 3.027 2.759 2.826 658,191 -0.12(-4.22%)
Jun 30, 2020 2.912 2.960 2.836 2.951 425,411 +0.02(+0.65%)
Jun 29, 2020 2.883 2.994 2.845 2.931 450,410 +0.09(+3.03%)
Jun 26, 2020 2.864 2.874 2.740 2.845 1,543,470 -0.04(-1.33%)
Jun 25, 2020 2.826 2.946 2.769 2.883 1,361,959 +0.02(+0.67%)
Jun 24, 2020 2.989 3.008 2.812 2.864 897,001 -0.18(-5.98%)
Jun 23, 2020 3.113 3.152 3.018 3.046 927,326 +0.00(+0.00%)
Jun 22, 2020 3.104 3.113 2.965 3.046 1,313,352 -0.06(-1.85%)
Jun 19, 2020 3.315 3.335 3.051 3.104 2,613,649 -0.11(-3.28%)
Jun 18, 2020 3.113 3.281 3.075 3.209 614,064 +0.07(+2.13%)
Jun 17, 2020 3.401 3.415 3.123 3.142 670,682 -0.24(-7.08%)
Jun 16, 2020 3.497 3.525 3.276 3.382 530,982 +0.06(+1.73%)
Jun 15, 2020 3.161 3.382 2.994 3.324 1,065,776 -0.04(-1.14%)
Jun 12, 2020 3.286 3.382 3.142 3.362 968,192 +0.25(+8.00%)
Jun 11, 2020 3.315 3.420 3.104 3.113 1,024,700 -0.54(-14.70%)
Jun 10, 2020 3.707 3.856 3.439 3.650 750,889 -0.18(-4.75%)
Jun 09, 2020 3.794 3.961 3.727 3.832 1,048,167 -0.09(-2.20%)
Jun 08, 2020 4.110 4.244 3.803 3.918 1,870,520 -0.07(-1.68%)
Jun 05, 2020 3.612 4.052 3.612 3.985 1,553,074 +0.48(+13.66%)
Jun 04, 2020 3.257 3.621 3.233 3.506 2,324,983 +0.24(+7.33%)
Jun 03, 2020 3.209 3.371 3.207 3.267 1,248,266 +0.13(+4.28%)
Jun 02, 2020 3.018 3.180 2.979 3.133 1,602,990 +0.19(+6.51%)
Jun 01, 2020 3.018 3.180 2.941 2.941 715,431 -0.11(-3.46%)
May 29, 2020 3.152 3.161 2.855 3.046 868,293 -0.11(-3.64%)
May 28, 2020 3.382 3.401 3.161 3.161 1,065,740 -0.18(-5.44%)
May 27, 2020 3.228 3.353 3.128 3.343 659,941 +0.11(+3.56%)
May 26, 2020 3.085 3.257 3.085 3.228 929,727 +0.21(+6.98%)
May 22, 2020 3.353 3.372 2.989 3.018 787,915 -0.35(-10.51%)
May 21, 2020 3.305 3.410 3.228 3.372 609,296 +0.08(+2.33%)
May 20, 2020 3.267 3.353 3.209 3.295 1,231,469 +0.13(+4.24%)
May 19, 2020 3.305 3.315 3.133 3.161 749,306 -0.12(-3.79%)
May 18, 2020 2.970 3.334 2.970 3.286 1,481,533 +0.49(+17.47%)
May 15, 2020 2.730 2.888 2.673 2.797 700,856 +0.10(+3.55%)
May 14, 2020 2.682 2.836 2.558 2.701 726,757 -0.02(-0.70%)
May 13, 2020 3.027 3.046 2.668 2.721 783,486 -0.31(-10.13%)
May 12, 2020 3.094 3.161 2.960 3.027 1,321,162 +0.01(+0.32%)
May 11, 2020 3.219 3.238 2.941 3.018 673,174 -0.20(-6.25%)
May 08, 2020 3.046 3.228 3.018 3.219 1,176,340 +0.27(+9.09%)
May 07, 2020 2.989 3.123 2.883 2.951 1,224,940 +0.07(+2.33%)
May 06, 2020 2.979 3.066 2.797 2.883 1,038,010 -0.06(-1.95%)
May 05, 2020 3.180 3.238 2.912 2.941 803,685 -0.07(-2.23%)
May 04, 2020 2.855 3.061 2.730 3.008 684,905 +0.10(+3.29%)
May 01, 2020 3.171 3.248 2.893 2.912 1,016,419 -0.35(-10.85%)
Apr 30, 2020 3.420 3.551 3.238 3.267 1,919,862 -0.17(-5.01%)
Apr 29, 2020 3.066 3.544 2.998 3.439 2,936,183 +0.54(+18.48%)
Apr 28, 2020 2.663 2.912 2.663 2.903 1,200,933 +0.20(+7.45%)
Apr 27, 2020 2.797 2.797 2.500 2.701 1,949,775 -0.17(-6.00%)
Apr 24, 2020 2.855 3.113 2.711 2.874 2,736,826 +0.07(+2.39%)
Apr 23, 2020 2.424 2.864 2.395 2.807 2,553,606 +0.45(+19.11%)
Apr 22, 2020 2.194 2.433 2.179 2.357 1,275,232 +0.21(+9.82%)
Apr 21, 2020 2.108 2.203 2.050 2.146 1,057,319 -0.03(-1.32%)
Apr 20, 2020 2.194 2.290 2.060 2.175 1,269,961 -0.08(-3.40%)
Apr 17, 2020 2.213 2.337 2.165 2.251 1,355,782 +0.05(+2.17%)
Apr 16, 2020 2.251 2.251 2.103 2.203 1,046,286 -0.07(-2.95%)
Apr 15, 2020 2.433 2.519 2.242 2.270 1,113,933 -0.30(-11.57%)
Apr 14, 2020 2.711 2.797 2.438 2.567 1,469,211 -0.08(-2.90%)
Apr 13, 2020 2.654 2.711 2.443 2.644 989,652 +0.08(+2.99%)
Apr 09, 2020 2.385 2.826 2.347 2.567 2,724,717 +0.29(+12.60%)
Apr 08, 2020 2.127 2.347 2.108 2.280 2,516,397 +0.20(+9.68%)
Apr 07, 2020 2.031 2.290 1.993 2.079 4,812,569 +0.11(+5.85%)
Apr 06, 2020 1.993 2.050 1.858 1.964 2,035,871 +0.06(+3.02%)
Apr 03, 2020 2.002 2.069 1.830 1.906 3,038,192 -0.04(-1.97%)
Apr 02, 2020 1.897 2.098 1.839 1.945 3,942,322 +0.07(+3.57%)
Apr 01, 2020 1.935 1.954 1.782 1.878 2,797,770 -0.10(-4.85%)
Mar 31, 2020 1.935 2.117 1.887 1.973 4,950,761 +0.06(+3.00%)
Mar 30, 2020 1.993 2.060 1.868 1.916 1,484,110 -0.06(-2.91%)
Mar 27, 2020 2.060 2.098 1.868 1.973 1,804,229 -0.21(-9.65%)
Mar 26, 2020 2.337 2.539 2.146 2.184 1,105,280 -0.18(-7.69%)
Mar 25, 2020 2.242 2.385 1.945 2.366 1,236,216 +0.20(+9.29%)
Mar 24, 2020 2.232 2.424 2.088 2.165 1,956,406 +0.05(+2.26%)
Mar 23, 2020 2.299 2.395 2.079 2.117 1,288,215 -0.18(-7.92%)
Mar 20, 2020 2.433 2.606 2.117 2.299 3,778,924 -0.11(-4.38%)
Mar 19, 2020 1.878 2.405 1.868 2.405 3,035,406 +0.52(+27.41%)
Mar 18, 2020 1.906 2.155 1.802 1.887 2,320,356 -0.19(-9.22%)
Mar 17, 2020 2.021 2.242 1.926 2.079 3,051,548 +0.10(+4.83%)
Mar 16, 2020 1.676 2.155 1.648 1.983 2,960,829 +0.02(+0.98%)
Mar 13, 2020 2.194 2.222 1.820 1.964 2,940,485 -0.07(-3.30%)
Mar 12, 2020 1.935 2.175 1.873 2.031 2,155,694 -0.12(-5.78%)
Mar 11, 2020 1.954 2.184 1.945 2.155 2,534,346 +0.09(+4.17%)
Mar 10, 2020 2.337 2.354 1.772 2.069 2,691,030 -0.04(-1.82%)
Mar 09, 2020 2.146 2.318 2.088 2.108 3,093,553 -0.63(-23.08%)
Mar 06, 2020 3.104 3.219 2.711 2.740 1,827,403 -0.53(-16.13%)
Mar 05, 2020 3.362 3.477 3.195 3.267 2,117,571 -0.19(-5.54%)
Mar 04, 2020 3.439 3.564 3.353 3.458 2,662,979 +0.08(+2.27%)
Mar 03, 2020 3.410 3.516 3.276 3.382 2,844,955 -0.05(-1.40%)
Mar 02, 2020 3.324 3.430 3.142 3.430 1,576,905 +0.13(+4.07%)
Feb 28, 2020 3.161 3.348 3.152 3.295 2,179,502 +0.03(+0.88%)
Feb 27, 2020 3.267 3.410 3.152 3.267 1,861,363 -0.13(-3.94%)
Feb 26, 2020 3.477 3.535 3.315 3.401 1,192,428 -0.07(-1.93%)
Feb 25, 2020 3.707 3.727 3.382 3.468 1,710,870 -0.22(-5.97%)
Feb 24, 2020 3.774 3.899 3.688 3.688 1,253,827 -0.33(-8.11%)
Feb 21, 2020 4.081 4.081 3.976 4.014 1,366,012 -0.12(-3.01%)
Feb 20, 2020 4.110 4.177 4.052 4.138 915,633 +0.03(+0.70%)
Feb 19, 2020 4.033 4.158 3.976 4.110 1,238,005 +0.12(+3.13%)
Feb 18, 2020 3.918 4.033 3.841 3.985 1,024,741 +0.00(+0.00%)
Feb 14, 2020 3.985 4.004 3.803 3.985 1,716,753 +0.03(+0.73%)
Feb 13, 2020 3.928 4.038 3.880 3.956 1,067,843 -0.01(-0.24%)
Feb 12, 2020 4.014 4.033 3.813 3.966 1,406,990 +0.08(+1.97%)
Feb 11, 2020 3.832 3.928 3.822 3.889 1,770,443 +0.11(+3.05%)
Feb 10, 2020 3.746 3.861 3.679 3.774 1,727,574 +0.00(+0.00%)
Feb 07, 2020 3.899 3.942 3.707 3.774 1,411,942 -0.17(-4.37%)
Feb 06, 2020 3.956 4.091 3.794 3.947 1,613,605 -0.02(-0.48%)
Feb 05, 2020 3.870 4.071 3.870 3.966 2,195,294 +0.17(+4.55%)
Feb 04, 2020 4.119 4.186 3.784 3.794 2,722,481 -0.20(-5.04%)
Feb 03, 2020 4.340 4.445 3.976 3.995 2,877,395 -0.34(-7.95%)
Jan 31, 2020 4.445 4.546 4.225 4.340 3,228,803 -0.14(-3.21%)
Jan 30, 2020 4.771 4.771 4.359 4.483 3,401,214 -0.21(-4.49%)
Jan 29, 2020 4.771 5.029 4.560 4.694 5,554,269 +0.30(+6.75%)
Jan 28, 2020 4.273 4.464 4.205 4.397 2,480,971 +0.17(+4.08%)
Jan 27, 2020 4.158 4.263 4.081 4.225 2,135,077 -0.04(-0.90%)
Jan 24, 2020 4.407 4.407 4.215 4.263 2,027,305 -0.13(-3.05%)
Jan 23, 2020 4.301 4.464 4.205 4.397 1,712,695 +0.03(+0.66%)
Jan 22, 2020 4.263 4.426 4.210 4.368 2,118,534 +0.08(+1.79%)
Jan 21, 2020 4.531 4.531 4.292 4.292 2,718,037 -0.28(-6.08%)
Jan 17, 2020 4.780 4.795 4.531 4.570 1,449,208 -0.17(-3.64%)
Jan 16, 2020 4.608 4.876 4.550 4.742 2,347,376 +0.19(+4.21%)
Jan 15, 2020 4.483 4.617 4.435 4.550 1,713,933 +0.06(+1.28%)
Jan 14, 2020 4.416 4.531 4.330 4.493 1,131,373 +0.07(+1.51%)
Jan 13, 2020 4.474 4.474 4.301 4.426 1,280,751 -0.10(-2.12%)
Jan 10, 2020 4.388 4.584 4.344 4.522 2,297,459 +0.11(+2.61%)
Jan 09, 2020 4.675 4.675 4.359 4.407 2,487,595 -0.24(-5.15%)
Jan 08, 2020 4.780 4.847 4.522 4.646 2,497,138 -0.17(-3.58%)
Jan 07, 2020 5.020 5.029 4.694 4.819 2,761,234 -0.24(-4.73%)
Jan 06, 2020 5.068 5.096 4.895 5.058 1,637,407 +0.10(+1.93%)
Jan 03, 2020 5.096 5.125 4.895 4.962 1,673,850 +0.11(+2.17%)
Jan 02, 2020 5.087 5.106 4.814 4.857 2,437,106 -0.16(-3.24%)
Dec 31, 2019 4.943 5.096 4.894 5.020 2,275,434 +0.03(+0.58%)
Dec 30, 2019 4.847 5.029 4.847 4.991 1,328,418 +0.18(+3.78%)
Dec 27, 2019 4.924 4.934 4.790 4.809 1,796,922 -0.09(-1.76%)
Dec 26, 2019 4.857 4.924 4.823 4.895 1,280,133 +0.08(+1.59%)
Dec 24, 2019 4.847 4.938 4.799 4.819 729,667 -0.02(-0.40%)
Dec 23, 2019 4.579 4.847 4.531 4.838 1,364,829 +0.24(+5.21%)
Dec 20, 2019 4.790 4.809 4.560 4.598 4,913,927 -0.18(-3.81%)
Dec 19, 2019 4.694 4.809 4.694 4.780 3,465,859 +0.07(+1.42%)
Dec 18, 2019 4.531 4.713 4.483 4.713 2,084,609 +0.14(+3.14%)
Dec 17, 2019 4.455 4.598 4.455 4.570 2,097,564 +0.11(+2.58%)
Dec 16, 2019 4.282 4.502 4.225 4.455 2,438,700 +0.21(+4.97%)
Dec 13, 2019 4.340 4.388 4.205 4.244 2,036,178 -0.11(-2.64%)
Dec 12, 2019 4.253 4.416 4.234 4.359 2,928,558 +0.09(+2.02%)
Dec 11, 2019 4.100 4.296 4.100 4.273 3,239,520 +0.18(+4.45%)
Dec 10, 2019 3.947 4.119 3.918 4.091 2,277,479 +0.16(+4.15%)
Dec 09, 2019 3.928 4.052 3.870 3.928 1,800,796 -0.04(-0.97%)
Dec 06, 2019 3.774 4.019 3.755 3.966 2,057,995 +0.20(+5.34%)
Dec 05, 2019 3.765 3.841 3.717 3.765 1,844,600 +0.02(+0.51%)
Dec 04, 2019 3.516 3.861 3.482 3.746 2,569,208 +0.24(+6.83%)
Dec 03, 2019 3.573 3.602 3.391 3.506 2,265,746 -0.22(-5.91%)
Dec 02, 2019 3.698 3.784 3.679 3.727 1,392,716 +0.03(+0.78%)
Nov 29, 2019 3.717 3.722 3.554 3.698 738,435 -0.05(-1.28%)
Nov 27, 2019 3.544 3.771 3.525 3.746 1,688,464 +0.20(+5.68%)
Nov 26, 2019 3.640 3.688 3.439 3.544 1,901,434 -0.10(-2.63%)
Nov 25, 2019 3.362 3.698 3.329 3.640 2,554,363 +0.28(+8.26%)
Nov 22, 2019 3.372 3.544 3.353 3.362 1,733,351 +0.02(+0.57%)
Nov 21, 2019 3.324 3.382 3.161 3.343 3,400,492 +0.04(+1.16%)
Nov 20, 2019 3.554 3.554 3.305 3.305 2,980,335 -0.36(-9.92%)
Nov 19, 2019 3.659 3.717 3.626 3.669 1,411,941 +0.00(+0.00%)
Nov 18, 2019 3.899 3.937 3.573 3.669 2,265,188 -0.28(-7.04%)
Nov 15, 2019 3.841 3.966 3.794 3.947 1,605,685 +0.14(+3.78%)
Nov 14, 2019 3.832 3.923 3.755 3.803 1,727,648 -0.04(-1.00%)
Nov 13, 2019 4.023 4.052 3.813 3.841 2,175,139 -0.18(-4.52%)
Nov 12, 2019 4.186 4.205 3.909 4.023 2,814,305 -0.14(-3.45%)
Nov 11, 2019 4.138 4.244 4.100 4.167 2,106,889 -0.01(-0.23%)
Nov 08, 2019 4.100 4.205 4.023 4.177 2,685,780 +0.04(+0.93%)
Nov 07, 2019 4.225 4.330 4.119 4.138 2,731,273 +0.00(+0.00%)
Nov 06, 2019 4.215 4.234 4.075 4.138 1,899,757 -0.08(-1.82%)
Nov 05, 2019 4.282 4.330 4.196 4.215 2,038,518 -0.07(-1.57%)
Nov 04, 2019 4.158 4.320 4.110 4.282 2,730,537 +0.19(+4.68%)
Nov 01, 2019 4.004 4.119 3.947 4.091 2,335,665 +0.12(+3.14%)
Oct 31, 2019 3.947 4.033 3.880 3.966 1,312,947 -0.02(-0.48%)
Oct 30, 2019 4.368 4.450 3.928 3.985 2,647,289 -0.38(-8.77%)
Oct 29, 2019 4.244 4.502 4.244 4.368 2,177,076 +0.06(+1.33%)
Oct 28, 2019 4.589 4.675 4.292 4.311 3,282,587 -0.30(-6.44%)
Oct 25, 2019 4.455 4.637 4.344 4.608 2,364,998 +0.15(+3.44%)
Oct 24, 2019 4.397 4.570 4.258 4.455 4,165,769 +0.02(+0.43%)
Oct 23, 2019 4.186 4.742 4.138 4.435 7,181,394 -0.44(-9.04%)
Oct 22, 2019 4.799 5.020 4.646 4.876 4,958,847 +0.10(+2.00%)
Oct 21, 2019 4.522 4.876 4.522 4.780 6,002,309 +0.36(+8.24%)
Oct 18, 2019 4.378 4.608 4.349 4.416 3,034,538 +0.06(+1.32%)
Oct 17, 2019 4.512 4.579 4.349 4.359 1,942,213 -0.13(-2.98%)
Oct 16, 2019 4.531 4.646 4.450 4.493 1,758,281 -0.06(-1.26%)
Oct 15, 2019 4.598 4.723 4.474 4.550 1,909,227 -0.06(-1.25%)
Oct 14, 2019 4.627 4.670 4.311 4.608 2,107,432 -0.13(-2.83%)
Oct 11, 2019 4.550 4.838 4.550 4.742 2,201,841 +0.19(+4.21%)
Oct 10, 2019 4.474 4.617 4.455 4.550 1,557,311 +0.08(+1.71%)
Oct 09, 2019 5.010 5.010 4.455 4.474 3,247,699 -0.49(-9.85%)
Oct 08, 2019 4.953 5.087 4.895 4.962 1,638,303 -0.04(-0.77%)
Oct 07, 2019 5.010 5.135 4.910 5.001 1,419,334 -0.02(-0.38%)
Oct 04, 2019 5.163 5.221 4.962 5.020 1,451,296 -0.11(-2.24%)
Oct 03, 2019 4.943 5.143 4.876 5.135 1,530,004 +0.17(+3.48%)
Oct 02, 2019 5.010 5.192 4.914 4.962 2,136,534 -0.05(-0.96%)
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.