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

RPC Inc (NY: RES )

6.620 +0.070 (+1.07%)
Official Closing Price Updated: 7:00 PM EDT, May 2, 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 (%)
Jan 31, 2005 1.175 1.216 1.165 1.210 1,132,270 +0.04(+3.12%)
Jan 28, 2005 1.184 1.187 1.160 1.173 796,853 -0.00(-0.12%)
Jan 27, 2005 1.157 1.196 1.155 1.175 916,238 +0.02(+1.54%)
Jan 26, 2005 1.190 1.190 1.155 1.157 1,109,530 +0.01(+1.07%)
Jan 25, 2005 1.131 1.145 1.121 1.145 774,112 +0.02(+1.92%)
Jan 24, 2005 1.110 1.128 1.110 1.123 560,923 +0.01(+1.18%)
Jan 21, 2005 1.100 1.122 1.100 1.110 295,622 +0.01(+1.28%)
Jan 20, 2005 1.121 1.121 1.073 1.096 500,283 -0.02(-1.43%)
Jan 19, 2005 1.113 1.136 1.109 1.112 411,217 +0.00(+0.34%)
Jan 18, 2005 1.123 1.149 1.103 1.108 543,868 -0.01(-0.92%)
Jan 14, 2005 1.095 1.120 1.093 1.118 271,934 +0.03(+2.76%)
Jan 13, 2005 1.084 1.102 1.079 1.088 400,795 +0.01(+1.00%)
Jan 12, 2005 1.057 1.084 1.052 1.077 581,769 +0.01(+0.61%)
Jan 11, 2005 1.093 1.097 1.061 1.071 308,887 -0.02(-1.42%)
Jan 10, 2005 1.060 1.112 1.058 1.086 620,616 +0.03(+2.52%)
Jan 07, 2005 1.107 1.107 1.048 1.060 887,813 -0.04(-3.95%)
Jan 06, 2005 1.063 1.109 1.056 1.103 607,351 +0.04(+3.38%)
Jan 05, 2005 1.091 1.095 1.047 1.067 789,273 -0.03(-2.65%)
Jan 04, 2005 1.112 1.137 1.092 1.096 957,929 -0.02(-1.64%)
Jan 03, 2005 1.206 1.206 1.098 1.115 1,451,580 -0.06(-5.41%)
Dec 31, 2004 1.168 1.186 1.161 1.178 305,097 +0.01(+0.76%)
Dec 30, 2004 1.197 1.197 1.168 1.169 194,238 -0.02(-1.77%)
Dec 29, 2004 1.170 1.192 1.168 1.190 547,658 +0.02(+1.36%)
Dec 28, 2004 1.200 1.201 1.166 1.175 650,937 -0.02(-1.73%)
Dec 27, 2004 1.224 1.230 1.191 1.195 591,244 -0.02(-2.00%)
Dec 23, 2004 1.208 1.224 1.208 1.220 380,897 +0.01(+0.93%)
Dec 22, 2004 1.220 1.225 1.206 1.208 688,837 -0.01(-0.92%)
Dec 21, 2004 1.217 1.224 1.182 1.220 753,267 +0.00(+0.19%)
Dec 20, 2004 1.224 1.224 1.199 1.217 801,590 -0.00(-0.19%)
Dec 17, 2004 1.201 1.224 1.201 1.220 1,067,839 +0.02(+1.64%)
Dec 16, 2004 1.189 1.201 1.178 1.200 1,191,963 +0.03(+2.32%)
Dec 15, 2004 1.136 1.173 1.128 1.173 1,109,530 +0.04(+3.91%)
Dec 14, 2004 1.142 1.145 1.107 1.129 1,095,317 -0.00(-0.33%)
Dec 13, 2004 1.091 1.141 1.091 1.132 1,292,399 +0.05(+4.23%)
Dec 10, 2004 1.098 1.100 1.060 1.086 916,238 -0.01(-1.03%)
Dec 09, 2004 1.088 1.098 1.062 1.098 966,456 +0.02(+1.47%)
Dec 08, 2004 1.080 1.083 1.037 1.082 1,830,582 -0.01(-0.95%)
Dec 07, 2004 1.140 1.153 1.091 1.092 828,120 -0.04(-3.20%)
Dec 06, 2004 1.106 1.145 1.106 1.128 1,842,900 +0.02(+2.17%)
Dec 03, 2004 1.056 1.122 1.055 1.104 2,294,861 +0.04(+3.65%)
Dec 02, 2004 1.205 1.206 1.055 1.065 3,561,677 -0.15(-12.45%)
Dec 01, 2004 1.281 1.283 1.214 1.217 1,877,010 -0.06(-4.81%)
Nov 30, 2004 1.299 1.299 1.270 1.278 1,642,976 -0.02(-1.27%)
Nov 29, 2004 1.229 1.330 1.229 1.295 5,883,068 +0.02(+1.96%)
Nov 26, 2004 1.156 1.282 1.150 1.270 2,086,409 +0.13(+10.99%)
Nov 24, 2004 1.114 1.150 1.106 1.144 1,113,320 +0.04(+3.79%)
Nov 23, 2004 1.077 1.114 1.077 1.102 1,046,047 +0.03(+2.40%)
Nov 22, 2004 1.035 1.081 1.032 1.077 987,301 +0.05(+4.79%)
Nov 19, 2004 1.011 1.039 1.007 1.027 956,981 +0.02(+1.86%)
Nov 18, 2004 1.013 1.014 1.002 1.008 257,721 -0.00(-0.23%)
Nov 17, 2004 0.9944 1.016 0.9893 1.011 731,475 +0.01(+0.98%)
Nov 16, 2004 1.018 1.023 1.000 1.001 252,984 -0.01(-1.20%)
Nov 15, 2004 1.023 1.024 1.005 1.013 855,598 -0.01(-0.96%)
Nov 12, 2004 1.016 1.030 1.011 1.023 631,986 +0.01(+0.97%)
Nov 11, 2004 1.012 1.020 1.010 1.013 443,433 +0.00(+0.33%)
Nov 10, 2004 1.008 1.020 1.006 1.010 654,727 +0.01(+1.32%)
Nov 09, 2004 0.9944 1.005 0.9916 0.9968 493,650 +0.01(+1.19%)
Nov 08, 2004 0.9846 0.9958 0.9733 0.9850 699,259 +0.01(+0.86%)
Nov 05, 2004 0.9897 0.9897 0.9766 0.9766 420,692 -0.02(-1.56%)
Nov 04, 2004 0.9653 0.9963 0.9616 0.9921 591,244 +0.03(+3.27%)
Nov 03, 2004 0.9536 0.9663 0.9503 0.9606 605,456 +0.02(+1.99%)
Nov 02, 2004 0.9682 0.9719 0.9334 0.9419 875,496 -0.03(-2.76%)
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.