RPC Inc (NY: RES )

2.990 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 22, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2020 2.940 3.000 2.940 2.990 583,382 +0.04(+1.36%)
Sep 21, 2020 3.100 3.130 2.895 2.950 693,287 -0.27(-8.39%)
Sep 18, 2020 3.200 3.430 3.170 3.220 2,831,700 +0.03(+0.94%)
Sep 17, 2020 3.080 3.205 3.065 3.190 655,606 +0.04(+1.27%)
Sep 16, 2020 3.090 3.190 3.000 3.150 902,841 +0.08(+2.61%)
Sep 15, 2020 3.030 3.180 3.025 3.070 630,369 +0.03(+0.99%)
Sep 14, 2020 2.970 3.040 2.900 3.040 1,265,374 +0.05(+1.67%)
Sep 11, 2020 3.090 3.100 2.950 2.990 801,100 -0.08(-2.61%)
Sep 10, 2020 3.200 3.250 3.070 3.070 781,833 -0.12(-3.76%)
Sep 09, 2020 3.320 3.350 3.150 3.190 759,996 -0.09(-2.74%)
Sep 08, 2020 3.300 3.370 3.170 3.280 1,232,794 -0.08(-2.38%)
Sep 04, 2020 3.290 3.370 3.260 3.360 678,200 +0.13(+4.02%)
Sep 03, 2020 3.030 3.270 3.010 3.230 546,960 +0.18(+5.90%)
Sep 02, 2020 3.100 3.150 3.010 3.050 456,258 -0.07(-2.24%)
Sep 01, 2020 3.110 3.160 3.030 3.120 394,829 -0.01(-0.32%)
Aug 31, 2020 3.240 3.260 3.130 3.130 575,881 -0.09(-2.80%)
Aug 28, 2020 3.130 3.270 3.060 3.220 467,200 +0.13(+4.21%)
Aug 27, 2020 3.060 3.100 2.980 3.090 490,588 +0.03(+0.98%)
Aug 26, 2020 3.200 3.200 3.010 3.060 424,875 -0.15(-4.67%)
Aug 25, 2020 3.240 3.300 3.150 3.210 418,527 +0.02(+0.63%)
Aug 24, 2020 3.050 3.220 2.990 3.190 493,960 +0.16(+5.28%)
Aug 21, 2020 3.200 3.250 2.990 3.030 926,900 -0.18(-5.61%)
Aug 20, 2020 3.290 3.290 3.200 3.210 867,922 -0.15(-4.46%)
Aug 19, 2020 3.340 3.410 3.290 3.360 442,538 +0.02(+0.60%)
Aug 18, 2020 3.430 3.455 3.320 3.340 389,202 -0.12(-3.47%)
Aug 17, 2020 3.480 3.500 3.400 3.460 502,312 +0.00(+0.00%)
Aug 14, 2020 3.420 3.510 3.420 3.460 405,300 +0.00(+0.00%)
Aug 13, 2020 3.500 3.560 3.440 3.460 329,933 -0.09(-2.54%)
Aug 12, 2020 3.590 3.640 3.500 3.550 526,090 +0.04(+1.14%)
Aug 11, 2020 3.500 3.710 3.470 3.510 757,552 +0.05(+1.45%)
Aug 10, 2020 3.300 3.490 3.300 3.460 672,100 +0.19(+5.81%)
Aug 07, 2020 3.290 3.335 3.250 3.270 550,400 -0.04(-1.21%)
Aug 06, 2020 3.320 3.380 3.280 3.310 471,642 -0.01(-0.30%)
Aug 05, 2020 3.350 3.390 3.250 3.320 841,925 +0.04(+1.22%)
Aug 04, 2020 3.050 3.290 3.050 3.280 1,180,332 +0.22(+7.19%)
Aug 03, 2020 2.980 3.090 2.950 3.060 676,794 +0.09(+3.03%)
Jul 31, 2020 3.030 3.060 2.875 2.970 1,846,800 -0.08(-2.62%)
Jul 30, 2020 3.200 3.220 3.045 3.050 911,268 -0.22(-6.73%)
Jul 29, 2020 3.180 3.280 3.050 3.270 2,771,909 +0.16(+5.14%)
Jul 28, 2020 3.280 3.350 3.100 3.110 501,486 -0.23(-6.89%)
Jul 27, 2020 3.210 3.350 3.090 3.340 671,929 +0.12(+3.73%)
Jul 24, 2020 3.300 3.440 3.220 3.220 870,200 -0.07(-2.13%)
Jul 23, 2020 3.220 3.330 3.210 3.290 776,880 +0.01(+0.30%)
Jul 22, 2020 3.350 3.380 3.210 3.280 667,777 -0.13(-3.81%)
Jul 21, 2020 3.220 3.540 3.185 3.410 1,315,906 +0.27(+8.60%)
Jul 20, 2020 3.050 3.250 3.030 3.140 727,178 +0.06(+1.95%)
Jul 17, 2020 3.160 3.221 3.080 3.080 500,700 -0.09(-2.84%)
Jul 16, 2020 3.180 3.210 3.050 3.170 591,506 -0.02(-0.63%)
Jul 15, 2020 3.120 3.230 3.090 3.190 664,137 +0.19(+6.33%)
Jul 14, 2020 2.780 3.010 2.770 3.000 452,765 +0.22(+7.91%)
Jul 13, 2020 2.890 2.930 2.770 2.780 521,852 -0.09(-3.14%)
Jul 10, 2020 2.780 2.930 2.780 2.870 436,300 +0.02(+0.70%)
Jul 09, 2020 2.980 3.020 2.840 2.850 935,893 -0.11(-3.72%)
Jul 08, 2020 2.940 3.050 2.910 2.960 1,052,764 +0.01(+0.34%)
Jul 07, 2020 3.000 3.010 2.925 2.950 511,212 -0.10(-3.28%)
Jul 06, 2020 3.050 3.130 2.930 3.050 516,362 +0.08(+2.69%)
Jul 02, 2020 3.040 3.060 2.905 2.970 419,700 +0.02(+0.68%)
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.