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

RPC Inc (NY: RES )

6.900 +0.070 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Mar 31, 2021 4.994 5.273 4.916 5.206 944,020 +0.18(+3.65%)
Mar 30, 2021 5.042 5.215 4.984 5.022 524,269 -0.05(-0.95%)
Mar 29, 2021 5.090 5.215 5.003 5.071 768,021 -0.13(-2.59%)
Mar 26, 2021 5.119 5.235 5.013 5.206 1,123,241 +0.25(+5.06%)
Mar 25, 2021 4.675 5.013 4.627 4.955 1,032,917 +0.14(+3.01%)
Mar 24, 2021 4.801 5.061 4.762 4.810 1,597,661 +0.14(+3.10%)
Mar 23, 2021 4.733 4.859 4.632 4.666 1,260,160 -0.25(-5.10%)
Mar 22, 2021 5.013 5.056 4.820 4.916 993,048 -0.15(-3.04%)
Mar 19, 2021 5.071 5.341 5.013 5.071 3,962,983 +0.01(+0.19%)
Mar 18, 2021 5.476 5.524 4.955 5.061 1,717,244 -0.45(-8.22%)
Mar 17, 2021 5.495 5.630 5.379 5.514 1,080,168 -0.02(-0.35%)
Mar 16, 2021 5.765 5.765 5.427 5.533 1,192,820 -0.24(-4.17%)
Mar 15, 2021 6.044 6.179 5.697 5.774 1,663,631 -0.31(-5.07%)
Mar 12, 2021 6.420 6.493 5.900 6.083 1,305,192 -0.34(-5.26%)
Mar 11, 2021 6.497 6.546 6.160 6.420 1,416,351 -0.11(-1.62%)
Mar 10, 2021 6.285 6.574 6.256 6.526 1,013,594 +0.25(+3.99%)
Mar 09, 2021 6.806 6.815 6.179 6.276 1,666,089 -0.63(-9.08%)
Mar 08, 2021 6.931 7.162 6.488 6.902 1,587,371 -0.02(-0.28%)
Mar 05, 2021 6.478 6.921 6.218 6.921 1,898,763 +0.61(+9.62%)
Mar 04, 2021 6.333 6.478 5.967 6.314 1,547,835 +0.07(+1.08%)
Mar 03, 2021 5.977 6.295 5.929 6.247 1,049,551 +0.38(+6.40%)
Mar 02, 2021 6.121 6.208 5.851 5.871 1,357,036 -0.35(-5.58%)
Mar 01, 2021 6.295 6.382 5.977 6.218 1,871,283 +0.10(+1.57%)
Feb 26, 2021 6.064 6.285 5.900 6.121 1,577,703 -0.04(-0.63%)
Feb 25, 2021 5.688 6.256 5.678 6.160 2,528,705 +0.47(+8.30%)
Feb 24, 2021 5.244 5.707 5.196 5.688 1,196,344 +0.47(+9.06%)
Feb 23, 2021 5.196 5.283 4.965 5.215 709,727 -0.07(-1.28%)
Feb 22, 2021 4.791 5.341 4.743 5.283 930,856 +0.47(+9.82%)
Feb 19, 2021 4.772 4.897 4.733 4.810 528,321 +0.08(+1.63%)
Feb 18, 2021 4.955 5.080 4.724 4.733 652,540 -0.28(-5.58%)
Feb 17, 2021 4.810 5.220 4.695 5.013 1,456,939 +0.20(+4.21%)
Feb 16, 2021 4.791 4.902 4.704 4.810 907,908 +0.14(+3.10%)
Feb 12, 2021 4.579 4.675 4.502 4.666 652,284 +0.06(+1.26%)
Feb 11, 2021 4.897 4.965 4.608 4.608 1,242,004 -0.33(-6.64%)
Feb 10, 2021 4.772 4.955 4.646 4.936 1,573,842 +0.19(+4.07%)
Feb 09, 2021 5.051 5.138 4.724 4.743 750,043 -0.38(-7.34%)
Feb 08, 2021 4.994 5.157 4.965 5.119 959,611 +0.18(+3.71%)
Feb 05, 2021 4.830 4.965 4.666 4.936 747,202 +0.13(+2.61%)
Feb 04, 2021 4.724 4.820 4.511 4.810 1,115,632 +0.04(+0.81%)
Feb 03, 2021 4.907 4.936 4.579 4.772 1,638,176 -0.09(-1.79%)
Feb 02, 2021 4.878 5.225 4.733 4.859 1,627,503 +0.11(+2.23%)
Feb 01, 2021 4.425 4.791 4.338 4.753 1,223,151 +0.45(+10.54%)
Jan 29, 2021 4.386 4.473 4.251 4.299 1,057,265 -0.13(-3.04%)
Jan 28, 2021 4.377 4.685 4.357 4.434 1,990,412 +0.09(+2.00%)
Jan 27, 2021 3.673 4.531 3.654 4.348 2,089,105 +0.62(+16.54%)
Jan 26, 2021 3.721 3.827 3.663 3.731 602,495 +0.06(+1.57%)
Jan 25, 2021 3.673 3.692 3.490 3.673 683,108 -0.06(-1.55%)
Jan 22, 2021 3.432 3.731 3.393 3.731 777,389 +0.19(+5.45%)
Jan 21, 2021 3.663 3.673 3.485 3.538 806,996 -0.14(-3.93%)
Jan 20, 2021 3.760 3.760 3.557 3.682 680,551 -0.05(-1.29%)
Jan 19, 2021 3.798 3.798 3.639 3.731 454,718 +0.04(+1.04%)
Jan 15, 2021 3.875 3.923 3.673 3.692 696,164 -0.21(-5.43%)
Jan 14, 2021 3.798 3.957 3.798 3.904 745,565 +0.14(+3.85%)
Jan 13, 2021 3.952 3.952 3.702 3.760 871,180 -0.14(-3.70%)
Jan 12, 2021 3.567 4.039 3.556 3.904 1,535,586 +0.41(+11.88%)
Jan 11, 2021 3.470 3.576 3.441 3.490 407,413 -0.04(-1.09%)
Jan 08, 2021 3.605 3.610 3.470 3.528 479,151 +0.00(+0.00%)
Jan 07, 2021 3.731 3.750 3.470 3.528 757,045 -0.17(-4.69%)
Jan 06, 2021 3.721 3.798 3.576 3.702 959,234 +0.10(+2.67%)
Jan 05, 2021 3.326 3.769 3.326 3.605 1,021,624 +0.33(+10.00%)
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.