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

RPC Inc (NY: RES )

7.960 +0.160 (+2.05%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 30, 2005 6.048 6.345 5.944 6.255 1,020,780 +0.21(+3.42%)
Dec 29, 2005 6.115 6.155 6.043 6.048 545,763 -0.06(-0.93%)
Dec 28, 2005 5.949 6.105 5.903 6.105 435,431 +0.16(+2.68%)
Dec 27, 2005 6.383 6.388 5.849 5.946 1,265,447 -0.35(-5.62%)
Dec 23, 2005 6.328 6.331 6.138 6.300 469,542 -0.00(-0.08%)
Dec 22, 2005 6.276 6.328 6.174 6.305 1,158,905 +0.14(+2.19%)
Dec 21, 2005 6.169 6.290 6.141 6.169 1,089,843 +0.02(+0.39%)
Dec 20, 2005 6.169 6.345 6.127 6.146 1,474,320 +0.02(+0.31%)
Dec 19, 2005 5.545 6.198 5.544 6.127 3,415,234 +0.59(+10.59%)
Dec 16, 2005 5.858 5.894 5.533 5.540 2,070,196 -0.30(-5.20%)
Dec 15, 2005 5.951 6.024 5.711 5.844 1,739,201 -0.10(-1.68%)
Dec 14, 2005 6.160 6.186 5.778 5.944 1,837,320 -0.22(-3.51%)
Dec 13, 2005 6.186 6.340 6.086 6.160 2,014,609 +2.07(+50.77%)
Dec 12, 2005 4.001 4.098 4.035 4.085 1,371,357 +0.09(+2.14%)
Dec 09, 2005 3.968 4.011 3.905 4.000 1,474,320 +0.05(+1.28%)
Dec 08, 2005 3.760 3.963 3.760 3.949 1,646,134 +0.22(+5.77%)
Dec 07, 2005 3.826 3.852 3.719 3.734 1,380,832 -0.07(-1.72%)
Dec 06, 2005 3.710 3.803 3.706 3.799 1,291,767 +0.13(+3.60%)
Dec 05, 2005 3.653 3.700 3.586 3.668 1,332,194 +0.05(+1.28%)
Dec 02, 2005 3.631 3.678 3.575 3.621 1,933,545 +0.02(+0.47%)
Dec 01, 2005 3.504 3.620 3.529 3.604 1,492,007 +0.10(+2.86%)
Nov 30, 2005 3.433 3.548 3.386 3.504 2,394,033 +0.12(+3.68%)
Nov 29, 2005 3.240 3.393 3.240 3.379 737,160 +0.12(+3.56%)
Nov 28, 2005 3.404 3.409 3.261 3.263 877,391 -0.13(-3.83%)
Nov 25, 2005 3.442 3.443 3.372 3.393 365,105 -0.05(-1.41%)
Nov 23, 2005 3.449 3.466 3.330 3.442 958,876 +0.01(+0.22%)
Nov 22, 2005 3.377 3.447 3.284 3.434 1,839,426 +0.07(+2.07%)
Nov 21, 2005 3.397 3.475 3.242 3.365 2,227,903 -0.02(-0.53%)
Nov 18, 2005 3.365 3.432 3.298 3.383 1,088,369 +0.07(+2.14%)
Nov 17, 2005 3.353 3.418 3.250 3.312 1,591,179 -0.03(-0.92%)
Nov 16, 2005 3.145 3.345 3.145 3.342 1,545,067 +0.20(+6.45%)
Nov 15, 2005 3.083 3.201 3.061 3.140 980,985 +0.05(+1.64%)
Nov 14, 2005 3.029 3.102 3.029 3.089 991,091 +0.07(+2.34%)
Nov 11, 2005 2.977 3.033 2.951 3.018 896,972 +0.04(+1.42%)
Nov 10, 2005 3.101 3.101 2.920 2.976 1,156,589 -0.10(-3.39%)
Nov 09, 2005 3.008 3.150 2.974 3.081 1,344,827 +0.07(+2.42%)
Nov 08, 2005 2.902 3.057 2.887 3.008 1,343,564 +0.08(+2.59%)
Nov 07, 2005 2.950 2.955 2.834 2.932 901,394 -0.02(-0.61%)
Nov 04, 2005 3.062 3.066 2.933 2.950 1,088,369 -0.08(-2.65%)
Nov 03, 2005 2.954 3.087 2.947 3.030 1,395,361 +0.09(+2.98%)
Nov 02, 2005 2.915 2.945 2.850 2.942 1,809,737 +0.05(+1.75%)
Nov 01, 2005 2.888 2.944 2.850 2.892 1,612,024 -0.01(-0.22%)
Oct 31, 2005 2.976 3.017 2.825 2.898 2,027,032 +0.00(+0.04%)
Oct 28, 2005 2.855 2.912 2.762 2.897 1,457,265 +0.04(+1.48%)
Oct 27, 2005 2.741 2.906 2.718 2.855 3,486,824 +0.15(+5.62%)
Oct 26, 2005 2.639 2.733 2.628 2.703 2,817,884 +0.22(+8.98%)
Oct 25, 2005 2.412 2.480 2.392 2.480 596,929 +0.08(+3.34%)
Oct 24, 2005 2.324 2.417 2.323 2.400 432,063 +0.07(+2.80%)
Oct 21, 2005 2.241 2.352 2.240 2.335 720,736 +0.09(+4.19%)
Oct 20, 2005 2.322 2.360 2.222 2.241 564,713 -0.09(-3.94%)
Oct 19, 2005 2.311 2.338 2.248 2.332 1,764,888 +0.01(+0.23%)
Oct 18, 2005 2.466 2.500 2.327 2.327 737,160 -0.13(-5.45%)
Oct 17, 2005 2.427 2.479 2.406 2.461 845,175 +0.03(+1.39%)
Oct 14, 2005 2.413 2.433 2.345 2.427 1,522,958 +0.02(+0.66%)
Oct 13, 2005 2.485 2.487 2.375 2.412 1,344,827 -0.09(-3.59%)
Oct 12, 2005 2.544 2.546 2.470 2.501 1,154,063 -0.04(-1.54%)
Oct 11, 2005 2.443 2.565 2.443 2.540 950,664 +0.07(+3.00%)
Oct 10, 2005 2.549 2.564 2.441 2.466 806,012 -0.07(-2.62%)
Oct 07, 2005 2.427 2.555 2.427 2.533 1,040,993 +0.11(+4.35%)
Oct 06, 2005 2.418 2.427 2.306 2.427 1,543,172 -0.00(-0.04%)
Oct 05, 2005 2.670 2.670 2.392 2.428 1,885,538 -0.24(-9.05%)
Oct 04, 2005 2.683 2.697 2.586 2.670 828,752 -0.03(-0.94%)
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.