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

RPC Inc (NY: RES )

6.550 +0.180 (+2.83%)
Official Closing Price Updated: 4:10 PM EDT, Sep 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 31, 2020 3.018 3.018 3.018 569,309 -0.06(-1.87%)
Dec 30, 2020 2.998 3.094 2.979 3.075 569,309 +0.08(+2.56%)
Dec 29, 2020 3.027 3.065 2.922 2.998 707,057 -0.01(-0.32%)
Dec 28, 2020 3.066 3.152 2.989 3.008 763,215 -0.04(-1.26%)
Dec 24, 2020 3.171 3.171 3.018 3.046 275,060 -0.09(-2.75%)
Dec 23, 2020 3.066 3.209 3.056 3.133 1,514,241 +0.09(+2.83%)
Dec 22, 2020 3.113 3.113 2.998 3.046 1,436,093 -0.07(-2.15%)
Dec 21, 2020 3.046 3.262 3.027 3.113 1,243,691 -0.07(-2.11%)
Dec 18, 2020 3.362 3.410 3.161 3.180 2,357,273 -0.17(-5.14%)
Dec 17, 2020 3.592 3.631 3.343 3.353 759,607 -0.19(-5.41%)
Dec 16, 2020 3.621 3.650 3.516 3.544 539,238 -0.04(-1.07%)
Dec 15, 2020 3.506 3.621 3.468 3.583 497,876 +0.12(+3.60%)
Dec 14, 2020 3.717 3.774 3.401 3.458 791,533 -0.22(-5.99%)
Dec 11, 2020 3.688 3.708 3.506 3.679 998,360 -0.04(-1.03%)
Dec 10, 2020 3.449 3.746 3.382 3.717 902,628 +0.26(+7.48%)
Dec 09, 2020 3.573 3.612 3.410 3.458 361,015 -0.04(-1.10%)
Dec 08, 2020 3.353 3.525 3.353 3.497 389,220 +0.10(+2.82%)
Dec 07, 2020 3.382 3.444 3.310 3.401 425,855 -0.03(-0.84%)
Dec 04, 2020 3.190 3.449 3.190 3.430 552,521 +0.23(+7.19%)
Dec 03, 2020 3.200 3.268 3.123 3.200 351,937 +0.03(+0.91%)
Dec 02, 2020 3.066 3.319 3.037 3.171 457,496 +0.10(+3.12%)
Dec 01, 2020 3.066 3.113 2.989 3.075 460,988 +0.11(+3.55%)
Nov 30, 2020 3.219 3.248 2.941 2.970 817,933 -0.29(-8.82%)
Nov 27, 2020 3.362 3.410 3.228 3.257 312,222 -0.20(-5.82%)
Nov 25, 2020 3.449 3.477 3.353 3.458 486,862 -0.04(-1.10%)
Nov 24, 2020 3.401 3.639 3.392 3.497 1,443,774 +0.18(+5.49%)
Nov 23, 2020 2.979 3.334 2.922 3.315 1,074,369 +0.40(+13.82%)
Nov 20, 2020 2.989 3.046 2.874 2.912 535,611 -0.11(-3.49%)
Nov 19, 2020 2.922 3.080 2.864 3.018 827,783 +0.07(+2.27%)
Nov 18, 2020 2.922 3.171 2.893 2.951 980,497 +0.03(+0.98%)
Nov 17, 2020 2.778 2.979 2.692 2.922 1,326,367 +0.08(+2.69%)
Nov 16, 2020 2.682 2.912 2.673 2.845 1,306,218 +0.29(+11.24%)
Nov 13, 2020 2.510 2.577 2.452 2.558 505,338 +0.08(+3.09%)
Nov 12, 2020 2.510 2.575 2.443 2.481 364,644 -0.08(-3.00%)
Nov 11, 2020 2.654 2.654 2.496 2.558 278,106 -0.06(-2.20%)
Nov 10, 2020 2.596 2.673 2.500 2.615 984,815 -0.06(-2.15%)
Nov 09, 2020 2.481 2.769 2.462 2.673 1,278,946 +0.44(+19.74%)
Nov 06, 2020 2.280 2.328 2.222 2.232 679,352 -0.03(-1.27%)
Nov 05, 2020 2.318 2.385 2.242 2.261 447,309 -0.04(-1.67%)
Nov 04, 2020 2.405 2.491 2.251 2.299 436,652 -0.15(-6.25%)
Nov 03, 2020 2.491 2.615 2.395 2.452 1,149,054 +0.01(+0.39%)
Nov 02, 2020 2.376 2.452 2.299 2.443 1,151,160 +0.16(+7.14%)
Oct 30, 2020 2.251 2.290 2.184 2.280 871,842 +0.04(+1.71%)
Oct 29, 2020 2.251 2.280 2.136 2.242 450,722 +0.00(+0.00%)
Oct 28, 2020 2.596 2.596 2.242 2.242 579,619 -0.30(-11.70%)
Oct 27, 2020 2.529 2.577 2.462 2.539 428,926 +0.01(+0.38%)
Oct 26, 2020 2.606 2.606 2.481 2.529 454,761 -0.11(-4.35%)
Oct 23, 2020 2.654 2.740 2.606 2.644 427,048 +0.01(+0.36%)
Oct 22, 2020 2.558 2.654 2.510 2.634 972,664 +0.08(+3.00%)
Oct 21, 2020 2.567 2.606 2.515 2.558 226,561 -0.01(-0.37%)
Oct 20, 2020 2.510 2.587 2.510 2.567 238,534 +0.09(+3.48%)
Oct 19, 2020 2.529 2.587 2.452 2.481 295,921 -0.01(-0.38%)
Oct 16, 2020 2.577 2.591 2.481 2.491 527,990 -0.13(-5.11%)
Oct 15, 2020 2.510 2.644 2.472 2.625 428,450 +0.07(+2.62%)
Oct 14, 2020 2.519 2.634 2.519 2.558 313,289 +0.05(+1.91%)
Oct 13, 2020 2.577 2.596 2.452 2.510 527,320 -0.12(-4.73%)
Oct 12, 2020 2.682 2.711 2.539 2.634 998,937 -0.07(-2.48%)
Oct 09, 2020 2.836 2.855 2.692 2.701 758,060 -0.06(-2.08%)
Oct 08, 2020 2.749 2.816 2.740 2.759 684,436 +0.06(+2.13%)
Oct 07, 2020 2.692 2.735 2.634 2.701 468,091 +0.03(+1.08%)
Oct 06, 2020 2.769 2.826 2.625 2.673 575,849 -0.06(-2.11%)
Oct 05, 2020 2.682 2.769 2.673 2.730 472,850 +0.07(+2.52%)
Oct 02, 2020 2.500 2.721 2.491 2.663 552,939 +0.07(+2.58%)
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.