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

RPC Inc (NY: RES )

8.120 +0.170 (+2.14%)
Streaming Delayed Price Updated: 1:53 PM EDT, Apr 23, 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, 2009 3.797 3.704 3.704 3.704 469,963 -0.11(-2.80%)
Dec 30, 2009 3.815 3.843 3.779 3.811 142,286 -0.04(-1.02%)
Dec 29, 2009 3.850 3.879 3.826 3.850 567,249 +0.01(+0.28%)
Dec 28, 2009 3.797 3.843 3.790 3.840 144,293 +0.05(+1.32%)
Dec 24, 2009 3.893 3.893 3.758 3.790 159,644 -0.07(-1.85%)
Dec 23, 2009 3.865 3.900 3.819 3.861 252,786 +0.04(+0.93%)
Dec 22, 2009 3.868 3.883 3.794 3.826 248,010 -0.04(-1.10%)
Dec 21, 2009 3.961 3.961 3.840 3.868 365,372 -0.01(-0.37%)
Dec 18, 2009 3.815 3.918 3.790 3.883 890,027 +0.12(+3.22%)
Dec 17, 2009 3.790 3.858 3.742 3.761 501,066 -0.08(-2.04%)
Dec 16, 2009 3.772 3.865 3.737 3.840 329,443 +0.12(+3.16%)
Dec 15, 2009 3.619 3.794 3.619 3.722 488,514 +0.10(+2.65%)
Dec 14, 2009 3.559 3.637 3.535 3.626 508,158 +0.16(+4.52%)
Dec 11, 2009 3.420 3.487 3.387 3.469 345,442 +0.08(+2.42%)
Dec 10, 2009 3.398 3.480 3.359 3.387 292,275 +0.00(+0.11%)
Dec 09, 2009 3.530 3.544 3.323 3.384 485,277 -0.15(-4.14%)
Dec 08, 2009 3.690 3.740 3.491 3.530 582,524 -0.19(-5.17%)
Dec 07, 2009 3.583 3.733 3.537 3.722 947,750 +0.11(+3.16%)
Dec 04, 2009 3.551 3.680 3.480 3.608 553,442 +0.12(+3.47%)
Dec 03, 2009 3.480 3.533 3.459 3.487 313,946 +0.02(+0.72%)
Dec 02, 2009 3.487 3.562 3.427 3.462 289,092 -0.02(-0.72%)
Dec 01, 2009 3.491 3.548 3.459 3.487 282,859 +0.05(+1.35%)
Nov 30, 2009 3.395 3.444 3.355 3.441 417,413 +0.02(+0.62%)
Nov 27, 2009 3.480 3.505 3.420 3.420 144,857 -0.17(-4.86%)
Nov 25, 2009 3.583 3.623 3.548 3.594 173,875 +0.02(+0.60%)
Nov 24, 2009 3.587 3.594 3.476 3.573 223,297 +0.00(+0.00%)
Nov 23, 2009 3.455 3.690 3.455 3.573 661,151 +0.20(+5.80%)
Nov 20, 2009 3.363 3.402 3.313 3.377 377,899 -0.03(-0.94%)
Nov 19, 2009 3.526 3.551 3.327 3.409 341,405 -0.16(-4.49%)
Nov 18, 2009 3.662 3.665 3.544 3.569 204,462 -0.08(-2.15%)
Nov 17, 2009 3.583 3.655 3.506 3.647 239,015 +0.03(+0.79%)
Nov 16, 2009 3.526 3.665 3.494 3.619 519,559 +0.14(+4.10%)
Nov 13, 2009 3.498 3.551 3.412 3.476 232,320 -0.03(-0.91%)
Nov 12, 2009 3.712 3.712 3.491 3.509 393,766 -0.16(-4.28%)
Nov 11, 2009 3.672 3.779 3.615 3.665 470,022 +0.06(+1.68%)
Nov 10, 2009 3.473 3.608 3.455 3.605 458,500 +0.10(+2.74%)
Nov 09, 2009 3.523 3.576 3.466 3.509 337,452 +0.04(+1.13%)
Nov 06, 2009 3.384 3.498 3.377 3.469 333,042 +0.02(+0.52%)
Nov 05, 2009 3.288 3.466 3.281 3.452 328,202 +0.19(+5.79%)
Nov 04, 2009 3.434 3.444 3.263 3.263 488,671 -0.11(-3.38%)
Nov 03, 2009 3.273 3.391 3.270 3.377 693,903 +0.05(+1.39%)
Nov 02, 2009 3.348 3.423 3.259 3.330 337,680 +0.00(+0.00%)
Oct 30, 2009 3.526 3.526 3.295 3.330 784,454 -0.22(-6.12%)
Oct 29, 2009 3.395 3.569 3.395 3.548 486,355 +0.21(+6.30%)
Oct 28, 2009 3.655 3.662 3.281 3.338 1,304,414 -0.31(-8.59%)
Oct 27, 2009 3.566 3.701 3.555 3.651 300,383 +0.09(+2.60%)
Oct 26, 2009 3.772 3.907 3.555 3.558 412,315 -0.20(-5.31%)
Oct 23, 2009 3.776 3.804 3.726 3.758 278,550 -0.19(-4.78%)
Oct 22, 2009 3.804 3.957 3.726 3.947 369,353 +0.12(+3.26%)
Oct 21, 2009 3.886 3.986 3.815 3.822 420,176 -0.07(-1.74%)
Oct 20, 2009 3.808 3.918 3.808 3.890 224,844 -0.10(-2.41%)
Oct 19, 2009 4.029 4.029 3.897 3.986 277,275 -0.02(-0.44%)
Oct 16, 2009 3.964 4.043 3.858 4.004 304,437 +0.01(+0.18%)
Oct 15, 2009 3.826 4.014 3.719 3.997 741,652 +0.14(+3.51%)
Oct 14, 2009 3.769 3.872 3.769 3.861 280,189 +0.08(+2.17%)
Oct 13, 2009 3.783 3.801 3.704 3.779 191,230 -0.02(-0.56%)
Oct 12, 2009 3.858 3.868 3.737 3.801 245,843 -0.00(-0.09%)
Oct 09, 2009 3.858 3.883 3.794 3.804 220,121 -0.04(-1.02%)
Oct 08, 2009 3.776 3.883 3.754 3.843 220,110 +0.09(+2.47%)
Oct 07, 2009 3.687 3.776 3.680 3.751 235,060 +0.03(+0.86%)
Oct 06, 2009 3.683 3.776 3.640 3.719 272,957 +0.07(+2.05%)
Oct 05, 2009 3.516 3.669 3.505 3.644 623,349 +0.14(+4.07%)
Oct 02, 2009 3.484 3.562 3.441 3.501 429,505 -0.07(-1.99%)
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.