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

RPC Inc (NY: RES )

6.770 +0.150 (+2.27%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Feb 27, 2009 1.995 2.151 1.963 2.077 0 +0.03(+1.57%)
Feb 26, 2009 2.073 2.201 2.034 2.045 579,408 +0.01(+0.35%)
Feb 25, 2009 2.070 2.102 2.013 2.037 579,584 -0.06(-3.05%)
Feb 24, 2009 1.923 2.123 1.877 2.102 983,130 +0.22(+11.53%)
Feb 23, 2009 2.077 2.130 1.870 1.884 582,945 -0.17(-8.48%)
Feb 20, 2009 2.048 2.102 1.973 2.059 0 -0.04(-1.70%)
Feb 19, 2009 2.198 2.219 2.077 2.094 733,459 -0.07(-3.45%)
Feb 18, 2009 2.166 2.212 2.073 2.169 623,282 +0.04(+1.67%)
Feb 17, 2009 2.173 2.212 2.130 2.134 624,251 -0.18(-7.70%)
Feb 13, 2009 2.340 2.419 2.305 2.312 635,458 -0.03(-1.22%)
Feb 12, 2009 2.315 2.362 2.248 2.340 700,315 -0.01(-0.61%)
Feb 11, 2009 2.444 2.493 2.319 2.354 551,541 -0.04(-1.64%)
Feb 10, 2009 2.579 2.657 2.315 2.394 1,197,788 -0.19(-7.18%)
Feb 09, 2009 2.611 2.647 2.550 2.579 667,443 -0.02(-0.69%)
Feb 06, 2009 2.465 2.618 2.465 2.597 756,216 +0.07(+2.82%)
Feb 05, 2009 2.476 2.568 2.415 2.525 1,277,123 +0.02(+0.85%)
Feb 04, 2009 2.586 2.657 2.497 2.504 1,084,250 -0.08(-3.17%)
Feb 03, 2009 2.682 2.704 2.451 2.586 930,642 -0.08(-2.94%)
Feb 02, 2009 2.664 2.746 2.575 2.664 602,633 +0.01(+0.54%)
Jan 30, 2009 2.860 2.875 2.639 2.650 0 -0.19(-6.53%)
Jan 29, 2009 3.003 3.028 2.807 2.835 656,238 -0.24(-7.76%)
Jan 28, 2009 3.013 3.170 2.953 3.074 712,861 +0.03(+0.94%)
Jan 27, 2009 3.045 3.085 2.935 3.045 947,790 +0.00(+0.12%)
Jan 26, 2009 2.964 3.167 2.885 3.042 484,997 +0.09(+3.14%)
Jan 23, 2009 2.711 3.099 2.693 2.949 1,155,615 +0.13(+4.68%)
Jan 22, 2009 2.864 2.964 2.778 2.818 750,851 -0.17(-5.72%)
Jan 21, 2009 2.778 3.017 2.604 2.989 777,121 +0.39(+14.93%)
Jan 20, 2009 2.974 3.035 2.590 2.600 1,181,359 -0.37(-12.57%)
Jan 16, 2009 3.313 3.313 2.896 2.974 0 -0.29(-8.94%)
Jan 15, 2009 3.117 3.266 2.942 3.266 476,414 +0.13(+4.09%)
Jan 14, 2009 3.352 3.352 3.099 3.138 571,367 -0.28(-8.32%)
Jan 13, 2009 3.452 3.537 3.359 3.423 630,247 -0.04(-1.23%)
Jan 12, 2009 3.519 3.519 3.377 3.466 604,110 -0.11(-3.09%)
Jan 09, 2009 3.833 3.833 3.526 3.576 535,960 -0.25(-6.60%)
Jan 08, 2009 3.587 3.854 3.541 3.829 656,755 +0.21(+5.91%)
Jan 07, 2009 3.840 3.840 3.544 3.615 473,026 -0.31(-7.98%)
Jan 06, 2009 4.046 4.078 3.840 3.929 723,151 -0.00(-0.09%)
Jan 05, 2009 3.712 3.964 3.633 3.932 560,471 +0.24(+6.36%)
Jan 02, 2009 3.544 3.758 3.501 3.697 0 +0.22(+6.35%)
Jan 01, 2009 3.427 3.665 3.345 3.476 0 +0.00(+0.00%)
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%)
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.