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

RPC Inc (NY: RES )

6.795 -0.325 (-4.56%)
Streaming Delayed Price Updated: 12:57 PM EDT, Apr 30, 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 (%)
Oct 31, 2012 9.615 9.699 9.396 9.657 1,017,656 +0.03(+0.26%)
Oct 26, 2012 9.775 9.631 9.631 9.631 1,208,214 -0.08(-0.78%)
Oct 25, 2012 9.657 9.758 9.480 9.707 1,471,607 +0.13(+1.32%)
Oct 24, 2012 9.943 10.28 9.564 9.581 1,775,483 -0.25(-2.57%)
Oct 23, 2012 9.952 9.952 9.640 9.834 1,219,141 -0.41(-4.03%)
Oct 19, 2012 10.54 10.63 10.17 10.25 851,836 -0.35(-3.26%)
Oct 18, 2012 10.17 10.70 10.13 10.59 1,245,409 +0.40(+3.97%)
Oct 17, 2012 9.960 10.21 9.876 10.19 616,984 +0.30(+3.07%)
Oct 16, 2012 9.901 10.06 9.859 9.884 622,902 +0.08(+0.77%)
Oct 15, 2012 9.775 9.851 9.581 9.808 357,246 +0.03(+0.34%)
Oct 12, 2012 9.800 9.867 9.653 9.775 350,899 -0.02(-0.17%)
Oct 11, 2012 9.716 9.943 9.682 9.792 496,623 +0.18(+1.84%)
Oct 10, 2012 10.04 10.07 9.505 9.615 934,710 -0.45(-4.44%)
Oct 09, 2012 9.817 10.09 9.817 10.06 760,097 +0.23(+2.31%)
Oct 08, 2012 10.03 10.03 9.775 9.834 919,454 -0.26(-2.59%)
Oct 05, 2012 10.33 10.41 10.04 10.09 382,104 -0.17(-1.64%)
Oct 04, 2012 10.15 10.36 10.09 10.26 599,999 +0.17(+1.67%)
Oct 03, 2012 10.35 10.44 9.994 10.09 1,122,356 -0.22(-2.12%)
Oct 02, 2012 10.13 10.34 9.994 10.31 1,182,457 +0.26(+2.60%)
Oct 01, 2012 10.04 10.10 9.943 10.05 775,184 +0.03(+0.34%)
Sep 28, 2012 10.15 10.24 9.969 10.02 715,109 -0.14(-1.41%)
Sep 27, 2012 10.20 10.32 10.09 10.16 490,025 +0.06(+0.58%)
Sep 26, 2012 10.26 10.26 10.04 10.10 812,713 -0.17(-1.64%)
Sep 25, 2012 10.58 10.70 10.17 10.27 972,681 -0.28(-2.64%)
Sep 24, 2012 10.48 10.73 10.38 10.55 1,003,918 +0.04(+0.40%)
Sep 21, 2012 10.77 10.91 10.51 10.51 1,039,626 -0.13(-1.27%)
Sep 20, 2012 10.60 10.74 10.53 10.64 1,154,386 -0.08(-0.78%)
Sep 19, 2012 11.06 11.13 10.69 10.73 1,389,557 -0.39(-3.49%)
Sep 18, 2012 11.43 11.49 10.99 11.11 1,300,598 -0.40(-3.44%)
Sep 17, 2012 11.86 11.89 11.49 11.51 982,982 -0.39(-3.26%)
Sep 14, 2012 11.81 12.33 11.75 11.90 2,189,296 +0.24(+2.02%)
Sep 13, 2012 11.01 11.82 10.58 11.66 1,728,682 +0.54(+4.85%)
Sep 12, 2012 11.22 11.27 11.08 11.12 792,499 -0.06(-0.53%)
Sep 11, 2012 11.07 11.22 11.00 11.18 825,642 +0.13(+1.22%)
Sep 10, 2012 11.11 11.11 10.84 11.05 1,276,072 +0.34(+3.15%)
Sep 07, 2012 10.62 10.79 10.50 10.71 447,835 +0.18(+1.68%)
Sep 06, 2012 10.44 10.74 10.37 10.53 662,436 +0.13(+1.30%)
Sep 05, 2012 10.27 10.43 10.15 10.40 954,207 +0.10(+0.98%)
Sep 04, 2012 10.31 10.42 10.15 10.30 1,093,903 -0.03(-0.24%)
Aug 31, 2012 10.37 10.42 10.16 10.32 1,061,740 +0.04(+0.41%)
Aug 30, 2012 10.42 10.43 10.04 10.28 953,278 -0.21(-2.01%)
Aug 29, 2012 10.79 10.81 10.45 10.49 648,700 -0.24(-2.20%)
Aug 27, 2012 10.73 10.93 10.65 10.73 629,766 +0.02(+0.16%)
Aug 24, 2012 10.66 10.86 10.53 10.71 1,038,168 +0.08(+0.71%)
Aug 23, 2012 10.61 10.67 10.49 10.63 1,726,464 -0.19(-1.71%)
Aug 22, 2012 10.77 10.85 10.58 10.82 603,591 -0.02(-0.16%)
Aug 21, 2012 11.11 11.19 10.76 10.84 871,049 -0.25(-2.28%)
Aug 20, 2012 10.84 11.28 10.83 11.09 1,551,430 +0.25(+2.33%)
Aug 17, 2012 10.52 10.87 10.49 10.84 1,193,906 +0.32(+3.04%)
Aug 16, 2012 10.54 10.60 10.40 10.52 1,307,284 +0.03(+0.32%)
Aug 15, 2012 10.63 10.68 10.45 10.48 645,528 -0.19(-1.82%)
Aug 14, 2012 10.65 10.83 10.61 10.68 1,074,719 +0.06(+0.56%)
Aug 13, 2012 10.73 10.75 10.49 10.62 1,196,190 -0.15(-1.41%)
Aug 10, 2012 10.90 11.06 10.65 10.77 1,402,876 -0.19(-1.69%)
Aug 09, 2012 11.27 11.37 10.94 10.95 2,187,457 -0.29(-2.62%)
Aug 08, 2012 11.51 11.61 11.23 11.25 1,450,514 -0.34(-2.91%)
Aug 07, 2012 11.59 11.77 11.42 11.59 2,099,448 +0.06(+0.51%)
Aug 06, 2012 12.14 12.24 11.49 11.53 1,411,954 -0.58(-4.77%)
Aug 03, 2012 12.15 12.27 11.97 12.11 1,826,162 +0.14(+1.19%)
Aug 02, 2012 11.65 11.96 11.54 11.96 951,818 +0.39(+3.40%)
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.