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

RPC Inc (NY: RES )

7.175 -0.185 (-2.51%)
Streaming Delayed Price Updated: 11:23 AM EDT, Apr 26, 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, 2002 0.4620 0.4695 0.4550 0.4644 409,322 -0.00(-1.00%)
Sep 27, 2002 0.4949 0.4949 0.4644 0.4691 72,010 -0.03(-5.93%)
Sep 26, 2002 0.4808 0.4986 0.4808 0.4986 93,803 +0.02(+4.73%)
Sep 25, 2002 0.4925 0.4949 0.4761 0.4761 199,923 -0.02(-3.61%)
Sep 24, 2002 0.5047 0.5066 0.4939 0.4939 42,637 -0.01(-1.96%)
Sep 23, 2002 0.5113 0.5136 0.5019 0.5038 62,535 -0.01(-2.54%)
Sep 20, 2002 0.5169 0.5211 0.5160 0.5169 218,874 -0.01(-2.48%)
Sep 19, 2002 0.5770 0.6013 0.5300 0.5300 72,010 -0.05(-8.13%)
Sep 18, 2002 0.5798 0.5816 0.5770 0.5770 1,137,007 +0.00(+0.00%)
Sep 17, 2002 0.5840 0.5840 0.5741 0.5770 16,107 -0.01(-1.99%)
Sep 16, 2002 0.5840 0.5887 0.5793 0.5887 28,425 +0.00(+0.40%)
Sep 13, 2002 0.5629 0.5863 0.5619 0.5863 22,740 +0.02(+4.17%)
Sep 12, 2002 0.5723 0.5723 0.5629 0.5629 9,475 -0.01(-2.44%)
Sep 11, 2002 0.5854 0.5854 0.5723 0.5770 16,107 -0.01(-1.99%)
Sep 10, 2002 0.5868 0.5887 0.5737 0.5887 18,002 +0.01(+1.05%)
Sep 09, 2002 0.5943 0.5943 0.5779 0.5826 36,005 -0.01(-2.20%)
Sep 06, 2002 0.5746 0.5957 0.5746 0.5957 68,220 +0.04(+6.28%)
Sep 05, 2002 0.5624 0.5685 0.5441 0.5605 91,908 +0.00(+0.00%)
Sep 04, 2002 0.5512 0.5605 0.5507 0.5605 139,283 +0.01(+1.70%)
Sep 03, 2002 0.5629 0.5629 0.5207 0.5512 167,708 -0.01(-2.49%)
Aug 30, 2002 0.5746 0.5746 0.5652 0.5652 19,897 -0.00(-0.82%)
Aug 29, 2002 0.5558 0.5774 0.5558 0.5699 56,850 +0.01(+2.53%)
Aug 28, 2002 0.5840 0.5840 0.5558 0.5558 216,031 -0.03(-5.58%)
Aug 27, 2002 0.5981 0.5981 0.5887 0.5887 94,750 -0.01(-1.57%)
Aug 26, 2002 0.5863 0.5981 0.5863 0.5981 204,661 +0.01(+2.00%)
Aug 23, 2002 0.6051 0.6051 0.5863 0.5863 20,845 -0.02(-3.62%)
Aug 22, 2002 0.5957 0.6084 0.5934 0.6084 22,740 +0.01(+2.13%)
Aug 21, 2002 0.5873 0.5957 0.5793 0.5957 109,910 +0.01(+1.60%)
Aug 20, 2002 0.5957 0.5957 0.5629 0.5863 156,338 +0.00(+0.32%)
Aug 16, 2002 0.5788 0.6051 0.5746 0.5845 90,960 +0.00(+0.48%)
Aug 15, 2002 0.6098 0.6145 0.5770 0.5816 105,173 -0.02(-3.88%)
Aug 14, 2002 0.6126 0.6126 0.5934 0.6051 78,643 -0.01(-1.00%)
Aug 13, 2002 0.6210 0.6356 0.6112 0.6112 36,005 -0.01(-1.59%)
Aug 12, 2002 0.6286 0.6286 0.6149 0.6210 15,160 +0.02(+3.04%)
Aug 07, 2002 0.6168 0.6168 0.6028 0.6028 37,900 -0.01(-2.28%)
Aug 06, 2002 0.6154 0.6239 0.6098 0.6168 33,162 +0.00(+0.23%)
Aug 05, 2002 0.6332 0.6332 0.6154 0.6154 29,372 -0.02(-3.17%)
Aug 02, 2002 0.6356 0.6426 0.6239 0.6356 52,112 -0.00(-0.73%)
Aug 01, 2002 0.6332 0.6403 0.6332 0.6403 2,842 +0.00(+0.37%)
Jul 31, 2002 0.6637 0.6661 0.6379 0.6379 46,427 -0.03(-4.43%)
Jul 30, 2002 0.6567 0.6684 0.6473 0.6675 41,690 +0.01(+1.28%)
Jul 29, 2002 0.6426 0.6614 0.6426 0.6590 137,388 -0.00(-0.71%)
Jul 26, 2002 0.6520 0.6637 0.6497 0.6637 80,538 +0.02(+2.91%)
Jul 25, 2002 0.6309 0.6450 0.6309 0.6450 59,692 +0.01(+2.23%)
Jul 24, 2002 0.5976 0.6309 0.5976 0.6309 68,220 +0.03(+5.49%)
Jul 23, 2002 0.6028 0.6028 0.5934 0.5981 164,866 +0.00(+0.00%)
Jul 22, 2002 0.6051 0.6098 0.5882 0.5981 40,742 -0.01(-1.85%)
Jul 19, 2002 0.6046 0.6093 0.5723 0.6093 90,960 -0.01(-1.59%)
Jul 17, 2002 0.5981 0.6192 0.5981 0.6192 33,162 -0.02(-3.65%)
Jul 12, 2002 0.6473 0.6661 0.6426 0.6426 76,748 +0.00(+0.00%)
Jul 11, 2002 0.6619 0.6619 0.6426 0.6426 39,795 -0.02(-2.84%)
Jul 10, 2002 0.6159 0.6708 0.5934 0.6614 245,404 +0.05(+7.39%)
Jul 09, 2002 0.5666 0.6159 0.5666 0.6159 54,007 +0.05(+8.69%)
Jul 08, 2002 0.5436 0.5666 0.5436 0.5666 69,167 +0.02(+4.23%)
Jul 05, 2002 0.5488 0.5488 0.5399 0.5436 10,422 +0.00(+0.35%)
Jul 04, 2002 0.5371 0.5422 0.5371 0.5418 29,372 +0.00(+0.00%)
Jul 03, 2002 0.5371 0.5422 0.5371 0.5418 29,372 +0.01(+0.96%)
Jul 02, 2002 0.5113 0.5366 0.5113 0.5366 155,391 +0.02(+4.00%)
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.