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

RPC Inc (NY: RES )

6.900 UNCHANGED
Streaming Delayed Price Updated: 11:31 AM EDT, May 17, 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 (%)
Aug 31, 2021 3.644 3.749 3.634 3.692 557,836 +0.00(+0.00%)
Aug 30, 2021 3.885 3.962 3.663 3.692 553,245 -0.17(-4.49%)
Aug 27, 2021 3.654 3.909 3.654 3.866 911,281 +0.31(+8.67%)
Aug 26, 2021 3.615 3.654 3.519 3.557 519,373 -0.08(-2.12%)
Aug 25, 2021 3.702 3.735 3.615 3.634 440,195 -0.09(-2.33%)
Aug 24, 2021 3.567 3.779 3.567 3.721 712,877 +0.20(+5.75%)
Aug 23, 2021 3.519 3.576 3.466 3.519 539,560 +0.15(+4.58%)
Aug 20, 2021 3.220 3.393 3.220 3.364 464,363 +0.09(+2.65%)
Aug 19, 2021 3.287 3.379 3.210 3.278 619,975 -0.13(-3.68%)
Aug 18, 2021 3.480 3.581 3.393 3.403 498,324 -0.07(-1.94%)
Aug 17, 2021 3.538 3.634 3.422 3.470 475,594 -0.11(-2.96%)
Aug 16, 2021 3.557 3.629 3.480 3.576 478,194 -0.06(-1.59%)
Aug 13, 2021 3.817 3.817 3.625 3.634 407,513 -0.17(-4.56%)
Aug 12, 2021 3.952 4.020 3.750 3.808 341,347 -0.16(-4.13%)
Aug 11, 2021 3.846 3.972 3.750 3.972 470,095 +0.06(+1.48%)
Aug 10, 2021 3.711 3.938 3.711 3.914 499,629 +0.24(+6.56%)
Aug 09, 2021 3.711 3.721 3.596 3.673 480,476 -0.13(-3.54%)
Aug 06, 2021 3.808 3.875 3.750 3.808 362,016 +0.06(+1.54%)
Aug 05, 2021 3.654 3.846 3.606 3.750 447,993 +0.11(+2.91%)
Aug 04, 2021 3.962 3.957 3.596 3.644 842,285 -0.42(-10.43%)
Aug 03, 2021 3.904 4.078 3.793 4.068 878,741 +0.12(+2.93%)
Aug 02, 2021 4.039 4.261 3.928 3.952 990,429 -0.10(-2.38%)
Jul 30, 2021 4.242 4.261 4.029 4.049 563,731 -0.18(-4.33%)
Jul 29, 2021 4.280 4.328 4.184 4.232 598,852 +0.07(+1.62%)
Jul 28, 2021 4.126 4.256 3.943 4.164 1,215,301 -0.07(-1.59%)
Jul 27, 2021 4.193 4.309 4.145 4.232 1,072,450 -0.01(-0.23%)
Jul 26, 2021 4.029 4.304 3.991 4.242 643,308 +0.21(+5.26%)
Jul 23, 2021 4.145 4.145 3.923 4.029 448,631 -0.11(-2.56%)
Jul 22, 2021 4.193 4.193 4.015 4.136 942,886 -0.05(-1.15%)
Jul 21, 2021 4.136 4.324 4.097 4.184 708,515 +0.16(+4.08%)
Jul 20, 2021 3.875 4.097 3.837 4.020 861,484 +0.13(+3.47%)
Jul 19, 2021 3.914 4.020 3.822 3.885 915,951 -0.20(-4.95%)
Jul 16, 2021 4.271 4.280 4.010 4.087 841,385 -0.10(-2.30%)
Jul 15, 2021 4.386 4.473 4.145 4.184 1,361,632 -0.29(-6.47%)
Jul 14, 2021 4.830 4.965 4.415 4.473 841,265 -0.32(-6.64%)
Jul 13, 2021 4.791 4.863 4.724 4.791 675,994 -0.02(-0.40%)
Jul 12, 2021 4.656 4.830 4.589 4.810 528,691 +0.03(+0.60%)
Jul 09, 2021 4.627 4.825 4.597 4.781 690,631 +0.21(+4.64%)
Jul 08, 2021 4.463 4.646 4.444 4.569 674,612 -0.06(-1.25%)
Jul 07, 2021 4.733 4.806 4.483 4.627 780,529 -0.07(-1.44%)
Jul 06, 2021 4.936 4.936 4.666 4.695 959,321 -0.29(-5.80%)
Jul 02, 2021 5.022 5.042 4.839 4.984 679,498 -0.06(-1.15%)
Jul 01, 2021 4.936 5.090 4.907 5.042 832,732 +0.27(+5.66%)
Jun 30, 2021 4.839 4.916 4.753 4.772 772,252 -0.05(-1.00%)
Jun 29, 2021 4.897 4.984 4.786 4.820 627,654 -0.05(-0.99%)
Jun 28, 2021 5.196 5.196 4.753 4.868 792,686 -0.37(-7.00%)
Jun 25, 2021 5.447 5.485 5.206 5.234 1,502,923 -0.16(-3.04%)
Jun 24, 2021 5.379 5.442 5.203 5.398 668,988 +0.05(+0.90%)
Jun 23, 2021 5.476 5.639 5.341 5.350 840,521 -0.03(-0.54%)
Jun 22, 2021 5.466 5.485 5.273 5.379 1,051,880 -0.13(-2.28%)
Jun 21, 2021 5.341 5.610 5.341 5.504 1,200,678 +0.20(+3.82%)
Jun 18, 2021 5.128 5.533 5.128 5.302 1,846,269 -0.08(-1.43%)
Jun 17, 2021 5.996 5.996 5.268 5.379 1,107,547 -0.62(-10.29%)
Jun 16, 2021 5.813 6.174 5.774 5.996 1,085,690 +0.14(+2.47%)
Jun 15, 2021 5.601 5.856 5.591 5.851 741,405 +0.27(+4.84%)
Jun 14, 2021 5.668 5.967 5.548 5.582 976,103 +0.00(+0.00%)
Jun 11, 2021 5.514 5.630 5.514 5.582 421,401 +0.07(+1.22%)
Jun 10, 2021 5.755 5.813 5.437 5.514 874,869 -0.17(-3.05%)
Jun 09, 2021 5.938 5.948 5.649 5.688 710,187 -0.23(-3.91%)
Jun 08, 2021 5.697 5.953 5.601 5.919 766,745 +0.13(+2.33%)
Jun 07, 2021 5.909 6.015 5.668 5.784 969,449 -0.13(-2.28%)
Jun 04, 2021 5.919 6.025 5.745 5.919 999,827 +0.07(+1.15%)
Jun 03, 2021 5.659 6.112 5.524 5.851 1,338,675 +0.16(+2.88%)
Jun 02, 2021 5.128 5.692 4.994 5.688 1,924,147 +0.65(+12.81%)
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.