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

RPC Inc (NY: RES )

7.120 -0.240 (-3.26%)
Official Closing Price Updated: 7:00 PM 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 (%)
Dec 31, 2008 3.427 3.665 3.345 3.476 656,177 +0.08(+2.31%)
Dec 30, 2008 3.245 3.416 3.238 3.398 555,786 +0.10(+2.91%)
Dec 29, 2008 3.227 3.330 3.135 3.302 676,564 +0.17(+5.46%)
Dec 26, 2008 3.081 3.174 3.038 3.131 396,085 +0.07(+2.33%)
Dec 24, 2008 2.949 3.070 2.917 3.060 205,871 +0.10(+3.25%)
Dec 23, 2008 3.302 3.309 2.864 2.964 769,254 -0.22(-7.04%)
Dec 22, 2008 3.420 3.437 3.070 3.188 524,118 -0.21(-6.18%)
Dec 19, 2008 3.352 3.580 3.295 3.398 1,173,496 +0.09(+2.69%)
Dec 18, 2008 3.537 3.615 3.284 3.309 566,914 -0.25(-7.10%)
Dec 17, 2008 3.541 3.630 3.469 3.562 667,962 -0.04(-1.09%)
Dec 16, 2008 3.348 3.601 3.266 3.601 944,011 +0.36(+10.98%)
Dec 15, 2008 3.366 3.526 3.159 3.245 311,248 -0.07(-2.15%)
Dec 12, 2008 3.110 3.330 2.989 3.316 488,907 +0.11(+3.33%)
Dec 11, 2008 3.459 3.562 3.117 3.209 491,347 -0.22(-6.44%)
Dec 10, 2008 3.302 3.519 3.252 3.430 494,587 +0.21(+6.64%)
Dec 09, 2008 3.117 3.501 3.117 3.216 459,438 +0.02(+0.78%)
Dec 08, 2008 2.956 3.281 2.956 3.192 1,059,565 +0.38(+13.56%)
Dec 05, 2008 2.771 2.810 2.493 2.810 926,436 +0.01(+0.25%)
Dec 04, 2008 3.006 3.163 2.707 2.803 642,429 -0.30(-9.64%)
Dec 03, 2008 2.996 3.184 2.892 3.102 1,000,418 +0.00(+0.11%)
Dec 02, 2008 2.967 3.181 2.864 3.099 2,834,381 +0.15(+5.07%)
Dec 01, 2008 2.949 3.106 2.889 2.949 1,628,122 -0.11(-3.72%)
Nov 28, 2008 3.124 3.124 2.956 3.063 207,129 -0.02(-0.58%)
Nov 26, 2008 2.736 3.081 2.696 3.081 714,032 +0.28(+10.19%)
Nov 25, 2008 2.853 2.917 2.597 2.796 1,687,207 -0.05(-1.88%)
Nov 24, 2008 2.771 2.850 2.668 2.850 1,370,240 +0.19(+7.09%)
Nov 21, 2008 2.173 2.725 2.148 2.661 1,252,805 +0.50(+23.06%)
Nov 20, 2008 2.547 2.575 2.144 2.162 734,608 -0.45(-17.30%)
Nov 19, 2008 2.842 2.914 2.614 2.614 556,036 -0.24(-8.36%)
Nov 18, 2008 2.860 3.010 2.757 2.853 789,111 -0.06(-2.20%)
Nov 17, 2008 2.978 3.142 2.903 2.917 674,689 -0.15(-4.88%)
Nov 14, 2008 3.533 3.533 2.978 3.067 0 -0.49(-13.73%)
Nov 13, 2008 2.978 3.555 2.882 3.555 958,716 +0.56(+18.81%)
Nov 12, 2008 3.156 3.309 2.992 2.992 918,997 -0.25(-7.69%)
Nov 11, 2008 3.216 3.416 3.184 3.241 578,060 -0.07(-2.26%)
Nov 10, 2008 3.480 3.548 3.249 3.316 517,408 -0.04(-1.27%)
Nov 07, 2008 3.298 3.395 3.231 3.359 490,314 +0.10(+3.17%)
Nov 06, 2008 3.505 3.516 3.218 3.256 1,305,032 -0.32(-8.87%)
Nov 05, 2008 3.747 3.897 3.548 3.573 794,451 -0.28(-7.39%)
Nov 04, 2008 3.580 3.893 3.566 3.858 910,358 +0.39(+11.31%)
Nov 03, 2008 3.672 3.769 3.384 3.466 828,988 -0.31(-8.12%)
Oct 31, 2008 3.505 3.818 3.263 3.772 1,539,281 +0.28(+7.95%)
Oct 30, 2008 3.291 3.526 3.206 3.494 996,358 +0.29(+9.00%)
Oct 29, 2008 2.921 3.330 2.910 3.206 1,157,715 +0.33(+11.66%)
Oct 28, 2008 2.753 2.892 2.533 2.871 1,308,673 +0.23(+8.63%)
Oct 27, 2008 2.860 2.932 2.622 2.643 1,117,493 -0.29(-9.95%)
Oct 24, 2008 2.921 3.003 2.860 2.935 793,614 -0.20(-6.47%)
Oct 23, 2008 3.234 3.380 2.935 3.138 1,177,743 -0.04(-1.12%)
Oct 22, 2008 3.391 3.391 3.085 3.174 1,166,398 -0.37(-10.54%)
Oct 21, 2008 3.719 3.790 3.512 3.548 2,171,853 -0.28(-7.35%)
Oct 20, 2008 3.512 3.843 3.462 3.829 2,015,395 +0.44(+13.04%)
Oct 17, 2008 3.541 3.818 3.373 3.387 1,240,001 -0.28(-7.58%)
Oct 16, 2008 3.405 3.772 3.327 3.665 2,561,959 +0.16(+4.47%)
Oct 15, 2008 3.729 3.836 3.491 3.509 1,717,881 -0.41(-10.37%)
Oct 14, 2008 4.246 4.452 3.761 3.915 775,826 -0.15(-3.68%)
Oct 13, 2008 3.647 4.068 3.558 4.064 1,304,583 +0.64(+18.61%)
Oct 10, 2008 3.363 3.487 2.860 3.427 2,008,475 -0.02(-0.72%)
Oct 09, 2008 3.890 4.014 3.348 3.452 1,520,491 -0.37(-9.78%)
Oct 08, 2008 3.633 4.096 3.469 3.826 1,833,188 +0.08(+2.19%)
Oct 07, 2008 4.200 4.321 3.719 3.744 1,498,921 -0.36(-8.85%)
Oct 06, 2008 4.168 4.192 3.581 4.107 1,384,241 -0.09(-2.12%)
Oct 03, 2008 4.381 4.606 4.185 4.196 0 -0.14(-3.20%)
Oct 02, 2008 4.705 4.816 4.289 4.335 1,030,749 -0.43(-8.98%)
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.