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

RPC Inc (NY: RES )

6.815 -0.055 (-0.80%)
Streaming Delayed Price Updated: 3:53 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, 2005 1.513 1.605 1.508 1.594 744,096 +0.08(+5.56%)
Mar 30, 2005 1.497 1.522 1.470 1.510 471,494 +0.02(+1.34%)
Mar 29, 2005 1.501 1.545 1.479 1.490 648,780 -0.02(-1.05%)
Mar 28, 2005 1.500 1.532 1.496 1.506 814,629 -0.01(-0.35%)
Mar 24, 2005 1.480 1.538 1.470 1.511 575,070 +0.01(+0.63%)
Mar 23, 2005 1.521 1.537 1.469 1.501 1,013,521 -0.05(-3.31%)
Mar 22, 2005 1.542 1.576 1.500 1.553 906,768 +0.00(+0.00%)
Mar 21, 2005 1.571 1.584 1.528 1.553 735,835 -0.03(-1.92%)
Mar 18, 2005 1.622 1.622 1.575 1.583 573,163 -0.04(-2.39%)
Mar 17, 2005 1.574 1.625 1.568 1.622 312,634 +0.04(+2.25%)
Mar 16, 2005 1.566 1.621 1.558 1.586 599,852 +0.00(+0.27%)
Mar 15, 2005 1.620 1.640 1.565 1.582 688,813 -0.06(-3.89%)
Mar 14, 2005 1.642 1.649 1.566 1.646 1,239,101 -0.02(-1.26%)
Mar 11, 2005 1.668 1.705 1.652 1.667 715,501 +0.54(+48.29%)
Mar 10, 2005 1.166 1.167 1.088 1.124 1,517,422 -0.04(-3.60%)
Mar 09, 2005 1.212 1.212 1.166 1.166 521,375 -0.04(-3.25%)
Mar 08, 2005 1.203 1.226 1.194 1.205 858,792 +0.01(+0.98%)
Mar 07, 2005 1.198 1.209 1.182 1.194 414,622 -0.03(-2.59%)
Mar 04, 2005 1.210 1.236 1.206 1.225 685,318 +0.03(+2.30%)
Mar 03, 2005 1.151 1.207 1.151 1.198 822,572 +0.05(+4.64%)
Mar 02, 2005 1.166 1.183 1.128 1.145 1,413,528 -0.02(-2.00%)
Mar 01, 2005 1.212 1.223 1.162 1.168 1,314,400 -0.05(-4.02%)
Feb 28, 2005 1.227 1.259 1.212 1.217 1,028,454 +0.00(+0.00%)
Feb 25, 2005 1.219 1.223 1.184 1.217 636,707 +0.00(+0.39%)
Feb 24, 2005 1.166 1.215 1.157 1.212 851,167 +0.04(+3.50%)
Feb 23, 2005 1.180 1.193 1.168 1.171 1,009,391 -0.01(-1.10%)
Feb 22, 2005 1.189 1.212 1.150 1.184 1,754,758 -0.04(-2.94%)
Feb 18, 2005 1.218 1.230 1.199 1.220 647,192 +0.00(+0.15%)
Feb 17, 2005 1.223 1.245 1.194 1.218 1,682,318 -0.00(-0.34%)
Feb 16, 2005 1.334 1.334 1.219 1.223 3,448,514 -0.12(-9.02%)
Feb 15, 2005 1.372 1.376 1.317 1.344 1,065,627 -0.02(-1.67%)
Feb 14, 2005 1.388 1.394 1.347 1.367 779,680 -0.01(-0.71%)
Feb 11, 2005 1.376 1.384 1.342 1.376 1,195,256 +0.00(+0.07%)
Feb 10, 2005 1.355 1.402 1.341 1.376 1,741,414 +0.05(+3.62%)
Feb 09, 2005 1.257 1.347 1.257 1.328 1,294,384 +0.07(+5.40%)
Feb 08, 2005 1.259 1.276 1.247 1.259 417,481 -0.01(-0.84%)
Feb 07, 2005 1.285 1.290 1.256 1.270 525,188 -0.01(-0.44%)
Feb 04, 2005 1.287 1.287 1.251 1.276 686,271 -0.01(-0.94%)
Feb 03, 2005 1.285 1.297 1.264 1.288 448,936 +0.01(+0.80%)
Feb 02, 2005 1.271 1.290 1.260 1.278 802,556 +0.01(+0.55%)
Feb 01, 2005 1.217 1.281 1.204 1.271 1,371,590 +0.07(+5.66%)
Jan 31, 2005 1.168 1.209 1.158 1.203 1,139,020 +0.04(+3.12%)
Jan 28, 2005 1.177 1.180 1.154 1.166 801,603 -0.00(-0.12%)
Jan 27, 2005 1.150 1.189 1.148 1.168 921,700 +0.02(+1.54%)
Jan 26, 2005 1.183 1.183 1.148 1.150 1,116,144 +0.01(+1.07%)
Jan 25, 2005 1.125 1.138 1.114 1.138 778,727 +0.02(+1.92%)
Jan 24, 2005 1.103 1.121 1.103 1.116 564,267 +0.01(+1.18%)
Jan 21, 2005 1.094 1.116 1.093 1.103 297,384 +0.01(+1.28%)
Jan 20, 2005 1.114 1.114 1.066 1.089 503,265 -0.02(-1.43%)
Jan 19, 2005 1.106 1.129 1.103 1.105 413,669 +0.00(+0.34%)
Jan 18, 2005 1.116 1.142 1.097 1.101 547,110 -0.01(-0.92%)
Jan 14, 2005 1.089 1.113 1.086 1.112 273,555 +0.03(+2.76%)
Jan 13, 2005 1.077 1.096 1.072 1.082 403,184 +0.01(+1.00%)
Jan 12, 2005 1.051 1.077 1.046 1.071 585,237 +0.01(+0.61%)
Jan 11, 2005 1.087 1.090 1.054 1.065 310,728 -0.02(-1.42%)
Jan 10, 2005 1.054 1.105 1.051 1.080 624,316 +0.03(+2.52%)
Jan 07, 2005 1.100 1.100 1.042 1.053 893,106 -0.04(-3.95%)
Jan 06, 2005 1.057 1.102 1.050 1.097 610,972 +0.04(+3.39%)
Jan 05, 2005 1.085 1.088 1.041 1.061 793,978 -0.03(-2.65%)
Jan 04, 2005 1.105 1.131 1.085 1.090 963,639 -0.02(-1.64%)
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.