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

RPC Inc (NY: RES )

6.865 -0.005 (-0.07%)
Streaming Delayed Price Updated: 2:49 PM EDT, May 15, 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 (%)
Mar 31, 2003 0.4267 0.4290 0.4206 0.4267 131,535 -0.00(-1.08%)
Mar 28, 2003 0.4640 0.4644 0.4290 0.4313 157,270 -0.03(-6.09%)
Mar 27, 2003 0.4779 0.4779 0.4453 0.4593 180,146 -0.02(-4.37%)
Mar 26, 2003 0.5106 0.5106 0.4635 0.4803 226,850 -0.03(-6.36%)
Mar 25, 2003 0.5036 0.5241 0.5013 0.5129 210,647 +0.01(+1.29%)
Mar 24, 2003 0.4943 0.5064 0.4742 0.5064 449,889 +0.01(+1.50%)
Mar 21, 2003 0.5740 0.5763 0.4896 0.4989 1,485,015 -0.07(-13.01%)
Mar 20, 2003 0.5735 0.6202 0.5661 0.5735 1,754,758 -0.00(-0.40%)
Mar 19, 2003 0.5642 0.5880 0.5549 0.5759 497,546 +0.03(+4.66%)
Mar 18, 2003 0.5409 0.5502 0.5236 0.5502 556,642 +0.01(+2.61%)
Mar 17, 2003 0.5013 0.5432 0.5013 0.5362 460,373 +0.04(+8.49%)
Mar 14, 2003 0.4966 0.4975 0.4910 0.4943 63,861 -0.00(-0.93%)
Mar 13, 2003 0.4919 0.5017 0.4919 0.4989 68,627 +0.01(+2.39%)
Mar 12, 2003 0.4849 0.4999 0.4831 0.4873 52,423 +0.00(+0.97%)
Mar 11, 2003 0.5176 0.5292 0.4807 0.4826 203,975 -0.03(-5.91%)
Mar 10, 2003 0.4849 0.5199 0.4663 0.5129 376,496 +0.03(+6.18%)
Mar 07, 2003 0.4873 0.4943 0.4686 0.4831 277,368 +0.00(+0.10%)
Mar 06, 2003 0.4919 0.5106 0.4826 0.4826 240,195 +0.00(+0.00%)
Mar 05, 2003 0.4826 0.4826 0.4747 0.4826 42,891 +0.00(+0.00%)
Mar 04, 2003 0.4710 0.4873 0.4663 0.4826 128,675 +0.02(+3.50%)
Mar 03, 2003 0.4835 0.4891 0.4546 0.4663 169,661 -0.02(-4.49%)
Feb 28, 2003 0.4919 0.4966 0.4873 0.4882 55,282 -0.00(-0.95%)
Feb 27, 2003 0.5013 0.5078 0.4849 0.4929 85,783 -0.01(-1.67%)
Feb 26, 2003 0.5013 0.5017 0.4905 0.5013 59,095 +0.00(+0.47%)
Feb 25, 2003 0.4891 0.4989 0.4854 0.4989 150,598 +0.01(+2.79%)
Feb 24, 2003 0.4849 0.4863 0.4803 0.4854 61,001 -0.00(-0.38%)
Feb 21, 2003 0.4873 0.4896 0.4803 0.4873 61,001 -0.00(-0.38%)
Feb 20, 2003 0.4938 0.4961 0.4887 0.4891 67,674 -0.00(-0.76%)
Feb 19, 2003 0.4980 0.5003 0.4919 0.4929 93,409 -0.00(-0.28%)
Feb 18, 2003 0.4565 0.5083 0.4560 0.4943 342,182 +0.04(+8.94%)
Feb 14, 2003 0.4434 0.4537 0.4434 0.4537 65,767 +0.01(+2.53%)
Feb 13, 2003 0.4500 0.4500 0.4383 0.4425 100,081 -0.01(-2.87%)
Feb 12, 2003 0.4570 0.4640 0.4546 0.4556 95,315 -0.00(-0.31%)
Feb 11, 2003 0.4523 0.4616 0.4500 0.4570 128,675 +0.00(+0.51%)
Feb 10, 2003 0.4495 0.4546 0.4453 0.4546 68,627 +0.01(+2.20%)
Feb 07, 2003 0.4658 0.4779 0.4448 0.4448 150,598 -0.02(-4.31%)
Feb 06, 2003 0.4849 0.4849 0.4649 0.4649 64,814 -0.02(-4.68%)
Feb 05, 2003 0.5246 0.5246 0.4854 0.4877 130,582 -0.03(-6.19%)
Feb 04, 2003 0.4989 0.5246 0.4896 0.5199 201,115 +0.02(+3.34%)
Feb 03, 2003 0.4989 0.5246 0.4989 0.5031 183,005 +0.00(+0.84%)
Jan 31, 2003 0.4295 0.5129 0.4295 0.4989 476,577 +0.07(+17.45%)
Jan 30, 2003 0.4388 0.4476 0.4248 0.4248 9,054,972 -0.01(-3.09%)
Jan 29, 2003 0.4406 0.4448 0.4336 0.4383 35,266 -0.00(-0.95%)
Jan 28, 2003 0.4434 0.4523 0.4243 0.4425 89,596 -0.00(-0.11%)
Jan 27, 2003 0.4220 0.4663 0.4220 0.4430 131,535 +0.02(+5.56%)
Jan 24, 2003 0.4462 0.4462 0.4197 0.4197 97,221 -0.04(-7.88%)
Jan 23, 2003 0.4430 0.4556 0.4197 0.4556 40,985 +0.01(+2.84%)
Jan 22, 2003 0.4640 0.4682 0.4430 0.4430 59,095 -0.01(-3.06%)
Jan 21, 2003 0.4710 0.4710 0.4570 0.4570 36,219 -0.02(-4.20%)
Jan 17, 2003 0.5036 0.5073 0.4747 0.4770 50,517 -0.03(-5.28%)
Jan 16, 2003 0.5180 0.5222 0.5036 0.5036 29,547 -0.01(-2.88%)
Jan 15, 2003 0.5250 0.5250 0.5176 0.5185 83,877 -0.00(-0.36%)
Jan 14, 2003 0.5232 0.5246 0.5176 0.5204 28,594 -0.00(-0.45%)
Jan 13, 2003 0.5269 0.5269 0.5222 0.5227 24,782 -0.01(-1.06%)
Jan 10, 2003 0.5292 0.5292 0.5246 0.5283 8,578 -0.00(-0.35%)
Jan 09, 2003 0.5255 0.5362 0.5255 0.5302 16,203 +0.01(+1.07%)
Jan 08, 2003 0.5362 0.5362 0.5199 0.5246 74,346 -0.01(-2.60%)
Jan 07, 2003 0.5526 0.5526 0.5376 0.5386 234,476 -0.02(-2.94%)
Jan 06, 2003 0.5712 0.5735 0.5526 0.5549 98,174 -0.01(-2.30%)
Jan 03, 2003 0.5526 0.5712 0.5526 0.5679 56,236 +0.02(+3.31%)
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.