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

RPC Inc (NY: RES )

6.770 +0.150 (+2.27%)
Official Closing Price Updated: 6:30 PM EDT, May 3, 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, 2002 0.5422 0.5441 0.5385 0.5441 98,540 +0.00(+0.43%)
Dec 30, 2002 0.5469 0.5469 0.5418 0.5418 286,147 -0.01(-1.28%)
Dec 27, 2002 0.5441 0.5507 0.5432 0.5488 63,482 +0.00(+0.43%)
Dec 26, 2002 0.5436 0.5535 0.5371 0.5465 33,162 +0.00(+0.52%)
Dec 24, 2002 0.5408 0.5474 0.5408 0.5436 10,422 +0.01(+1.58%)
Dec 23, 2002 0.4981 0.5394 0.4981 0.5352 106,120 +0.04(+7.64%)
Dec 20, 2002 0.5277 0.5277 0.4972 0.4972 219,821 -0.03(-4.93%)
Dec 19, 2002 0.5254 0.5254 0.5160 0.5230 24,635 +0.00(+0.45%)
Dec 18, 2002 0.5338 0.5404 0.5207 0.5207 33,162 -0.01(-2.20%)
Dec 17, 2002 0.5324 0.5352 0.5277 0.5324 13,265 +0.00(+0.44%)
Dec 16, 2002 0.5160 0.5300 0.5160 0.5300 135,493 +0.02(+3.67%)
Dec 13, 2002 0.5418 0.5446 0.5113 0.5113 60,640 -0.04(-6.44%)
Dec 12, 2002 0.5619 0.5624 0.5441 0.5465 29,372 -0.02(-2.84%)
Dec 11, 2002 0.5619 0.5624 0.5619 0.5624 18,950 +0.00(+0.33%)
Dec 10, 2002 0.5619 0.5638 0.5605 0.5605 25,582 +0.00(+0.00%)
Dec 09, 2002 0.5770 0.5793 0.5558 0.5605 74,853 -0.01(-2.45%)
Dec 06, 2002 0.5558 0.5746 0.5558 0.5746 59,692 +0.01(+2.08%)
Dec 05, 2002 0.5826 0.5826 0.5582 0.5629 46,427 -0.02(-3.38%)
Dec 04, 2002 0.5793 0.5910 0.5770 0.5826 21,792 +0.00(+0.57%)
Dec 03, 2002 0.5816 0.5910 0.5788 0.5793 42,637 -0.01(-1.36%)
Dec 02, 2002 0.5910 0.5981 0.5840 0.5873 33,162 -0.00(-0.63%)
Nov 29, 2002 0.5929 0.5952 0.5891 0.5910 23,687 -0.00(-0.24%)
Nov 27, 2002 0.5624 0.5929 0.5624 0.5924 61,587 +0.03(+5.34%)
Nov 26, 2002 0.5826 0.5826 0.5582 0.5624 60,640 -0.02(-3.31%)
Nov 25, 2002 0.5863 0.5863 0.5755 0.5816 39,795 -0.00(-0.80%)
Nov 22, 2002 0.5160 0.5863 0.5160 0.5863 190,448 +0.07(+14.57%)
Nov 21, 2002 0.4972 0.5118 0.4949 0.5118 19,897 +0.01(+1.96%)
Nov 20, 2002 0.4883 0.5019 0.4883 0.5019 24,635 +0.02(+3.38%)
Nov 19, 2002 0.4878 0.4878 0.4784 0.4855 17,055 +0.00(+0.49%)
Nov 18, 2002 0.5089 0.5089 0.4831 0.4831 52,112 -0.02(-4.19%)
Nov 15, 2002 0.5005 0.5118 0.5005 0.5042 14,212 +0.00(+0.94%)
Nov 14, 2002 0.4855 0.5066 0.4808 0.4996 74,853 +0.01(+2.40%)
Nov 13, 2002 0.4963 0.5019 0.4878 0.4878 30,320 -0.01(-1.70%)
Nov 12, 2002 0.4799 0.4991 0.4799 0.4963 36,005 +0.02(+4.44%)
Nov 11, 2002 0.4911 0.4911 0.4752 0.4752 31,267 -0.02(-3.34%)
Nov 08, 2002 0.4902 0.4916 0.4860 0.4916 34,110 +0.00(+0.87%)
Nov 07, 2002 0.4902 0.4902 0.4874 0.4874 9,475 -0.01(-1.05%)
Nov 06, 2002 0.4949 0.5164 0.4916 0.4925 120,333 +0.00(+0.00%)
Nov 05, 2002 0.4878 0.4925 0.4855 0.4925 6,632 +0.00(+0.48%)
Nov 04, 2002 0.4817 0.4925 0.4784 0.4902 34,110 +0.01(+1.95%)
Nov 01, 2002 0.4602 0.4808 0.4602 0.4808 211,293 +0.02(+4.06%)
Oct 31, 2002 0.4691 0.4691 0.4620 0.4620 34,110 -0.00(-1.00%)
Oct 30, 2002 0.4681 0.4691 0.4648 0.4667 37,900 -0.00(-0.50%)
Oct 29, 2002 0.4691 0.4691 0.4634 0.4691 26,530 -0.01(-2.53%)
Oct 28, 2002 0.4883 0.4911 0.4813 0.4813 53,060 -0.01(-2.29%)
Oct 25, 2002 0.4850 0.4925 0.4850 0.4925 33,162 +0.01(+1.45%)
Oct 24, 2002 0.5254 0.5254 0.4831 0.4855 124,123 -0.04(-7.59%)
Oct 23, 2002 0.4878 0.5254 0.4799 0.5254 72,010 +0.04(+8.74%)
Oct 22, 2002 0.4878 0.4878 0.4775 0.4831 20,845 -0.01(-1.90%)
Oct 21, 2002 0.4841 0.4925 0.4799 0.4925 10,422 +0.01(+2.44%)
Oct 18, 2002 0.4667 0.4808 0.4667 0.4808 16,107 +0.02(+4.06%)
Oct 17, 2002 0.4545 0.4620 0.4489 0.4620 16,107 +0.01(+2.71%)
Oct 16, 2002 0.4489 0.4498 0.4315 0.4498 179,078 +0.00(+0.42%)
Oct 15, 2002 0.4480 0.4526 0.4456 0.4480 48,322 -0.00(-0.42%)
Oct 14, 2002 0.4409 0.4503 0.4409 0.4498 29,372 +0.01(+1.48%)
Oct 11, 2002 0.4409 0.4447 0.4269 0.4433 106,120 +0.01(+1.61%)
Oct 10, 2002 0.4362 0.4376 0.4128 0.4362 205,608 -0.00(-1.06%)
Oct 09, 2002 0.4761 0.4761 0.4409 0.4409 51,165 -0.04(-8.29%)
Oct 08, 2002 0.4784 0.4939 0.4784 0.4808 1,231,758 +0.01(+1.49%)
Oct 07, 2002 0.4714 0.4756 0.4667 0.4738 4,169,029 +0.01(+1.51%)
Oct 04, 2002 0.4597 0.4686 0.4597 0.4667 10,422 +0.01(+1.32%)
Oct 03, 2002 0.4466 0.4606 0.4466 0.4606 33,162 +0.02(+4.25%)
Oct 02, 2002 0.4456 0.4564 0.4419 0.4419 29,372 -0.01(-1.26%)
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.