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

RPC Inc (NY: RES )

6.570 +0.020 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jan 31, 2022 5.681 5.729 5.662 858,816 -0.02(-0.34%)
Jan 28, 2022 5.777 5.959 5.480 5.681 1,562,019 -0.04(-0.67%)
Jan 27, 2022 6.131 6.371 5.551 5.719 1,618,487 -0.25(-4.17%)
Jan 26, 2022 6.035 6.371 5.767 5.968 2,077,883 +0.20(+3.49%)
Jan 25, 2022 5.307 5.805 5.154 5.767 1,189,259 +0.40(+7.50%)
Jan 24, 2022 5.001 5.413 4.943 5.365 1,093,765 +0.17(+3.32%)
Jan 21, 2022 5.317 5.403 5.154 5.192 812,952 -0.19(-3.56%)
Jan 20, 2022 5.269 5.623 5.269 5.384 572,155 +0.00(+0.00%)
Jan 19, 2022 5.623 5.623 5.274 5.384 624,566 -0.11(-1.92%)
Jan 18, 2022 5.892 5.896 5.413 5.489 784,695 -0.26(-4.50%)
Jan 14, 2022 5.748 0 +0.34(+6.38%)
Jan 13, 2022 5.384 5.595 5.336 5.403 1,109,396 +0.00(+0.00%)
Jan 12, 2022 5.738 5.748 5.326 5.403 1,302,187 -0.33(-5.69%)
Jan 11, 2022 5.681 5.777 5.470 5.729 605,410 +0.22(+4.00%)
Jan 10, 2022 5.460 5.537 5.336 5.508 464,104 +0.03(+0.52%)
Jan 07, 2022 5.470 5.638 5.441 5.480 678,884 +0.03(+0.53%)
Jan 06, 2022 5.307 5.499 5.240 5.451 614,699 +0.31(+5.96%)
Jan 05, 2022 5.345 5.508 5.144 5.144 925,022 -0.11(-2.01%)
Jan 04, 2022 4.838 5.302 4.838 5.250 1,096,939 +0.46(+9.60%)
Jan 03, 2022 4.359 4.819 4.320 4.790 662,089 +0.44(+10.13%)
Dec 31, 2021 4.349 4.445 4.253 4.349 380,888 +0.02(+0.44%)
Dec 30, 2021 4.378 4.431 4.320 4.330 474,757 -0.06(-1.31%)
Dec 29, 2021 4.531 4.531 4.368 4.388 418,693 -0.13(-2.97%)
Dec 28, 2021 4.550 4.622 4.498 4.522 327,689 -0.04(-0.84%)
Dec 27, 2021 4.464 4.570 4.330 4.560 428,795 +0.10(+2.15%)
Dec 23, 2021 4.502 4.570 4.464 4.464 374,536 +0.00(+0.00%)
Dec 22, 2021 4.320 4.483 4.282 4.464 556,546 +0.10(+2.19%)
Dec 21, 2021 4.311 4.416 4.282 4.368 635,350 +0.14(+3.40%)
Dec 20, 2021 4.186 4.273 3.976 4.225 770,406 -0.11(-2.43%)
Dec 17, 2021 4.330 4.354 4.134 4.330 2,738,173 -0.01(-0.22%)
Dec 16, 2021 4.301 4.474 4.292 4.340 925,744 +0.05(+1.12%)
Dec 15, 2021 4.234 4.330 4.100 4.292 739,874 +0.05(+1.13%)
Dec 14, 2021 4.378 4.531 4.225 4.244 707,270 -0.17(-3.90%)
Dec 13, 2021 4.426 4.522 4.349 4.416 984,370 -0.04(-0.86%)
Dec 10, 2021 4.340 4.493 4.205 4.455 723,443 +0.17(+4.03%)
Dec 09, 2021 4.167 4.320 4.119 4.282 574,950 +0.09(+2.05%)
Dec 08, 2021 4.196 4.263 4.153 4.196 432,236 +0.05(+1.15%)
Dec 07, 2021 4.196 4.258 4.129 4.148 579,775 +0.05(+1.17%)
Dec 06, 2021 4.100 4.205 3.995 4.100 756,959 +0.11(+2.64%)
Dec 03, 2021 4.014 4.119 3.947 3.995 687,951 +0.07(+1.71%)
Dec 02, 2021 3.707 3.937 3.659 3.928 1,105,292 +0.17(+4.59%)
Dec 01, 2021 3.995 4.110 3.698 3.755 1,235,915 -0.11(-2.73%)
Nov 30, 2021 3.899 4.014 3.774 3.861 1,359,078 -0.16(-4.05%)
Nov 29, 2021 4.110 4.138 3.932 4.023 1,045,457 +0.04(+0.96%)
Nov 26, 2021 3.774 3.995 3.736 3.985 580,924 -0.12(-3.03%)
Nov 24, 2021 4.100 4.215 4.086 4.110 606,368 -0.02(-0.46%)
Nov 23, 2021 3.995 4.196 3.980 4.129 959,013 +0.20(+5.12%)
Nov 22, 2021 3.861 4.062 3.861 3.928 979,980 +0.10(+2.50%)
Nov 19, 2021 3.966 4.023 3.765 3.832 1,836,534 -0.30(-7.19%)
Nov 18, 2021 4.349 4.158 4.100 4.129 1,513,077 -0.19(-4.43%)
Nov 17, 2021 4.675 4.689 4.301 4.320 1,398,031 -0.44(-9.26%)
Nov 16, 2021 4.771 4.847 4.723 4.761 825,321 -0.01(-0.20%)
Nov 15, 2021 4.819 4.886 4.705 4.771 761,710 -0.10(-1.97%)
Nov 12, 2021 4.924 5.015 4.838 4.866 606,714 -0.13(-2.68%)
Nov 11, 2021 5.077 5.144 5.001 5.001 534,164 -0.07(-1.32%)
Nov 10, 2021 5.288 5.068 973,088 -0.26(-4.86%)
Nov 09, 2021 5.173 5.355 5.024 5.326 972,262 +0.17(+3.35%)
Nov 08, 2021 5.183 5.365 5.144 5.154 754,563 +0.01(+0.19%)
Nov 05, 2021 4.991 5.264 4.953 5.144 834,297 +0.27(+5.50%)
Nov 04, 2021 5.173 5.259 4.828 4.876 1,040,706 -0.16(-3.23%)
Nov 03, 2021 5.010 5.183 4.981 5.039 814,597 -0.09(-1.68%)
Nov 02, 2021 5.173 5.197 5.087 5.125 540,502 -0.11(-2.01%)
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.