RPC Inc (NY: RES )

3.470 USD +0.130 (+3.89%)
Streaming Delayed Price Updated: 9:51 AM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2020 3.340 3.412 3.260 3.340 337,146 +0.03(+0.91%)
Dec 02, 2020 3.200 3.465 3.170 3.310 438,268 +0.10(+3.12%)
Dec 01, 2020 3.200 3.250 3.120 3.210 441,614 +0.11(+3.55%)
Nov 30, 2020 3.360 3.390 3.070 3.100 783,557 -0.30(-8.82%)
Nov 27, 2020 3.510 3.560 3.370 3.400 299,100 -0.21(-5.82%)
Nov 25, 2020 3.600 3.630 3.500 3.610 466,400 -0.04(-1.10%)
Nov 24, 2020 3.550 3.798 3.540 3.650 1,383,094 +0.19(+5.49%)
Nov 23, 2020 3.110 3.480 3.050 3.460 1,029,215 +0.42(+13.82%)
Nov 20, 2020 3.120 3.180 3.000 3.040 513,100 -0.11(-3.49%)
Nov 19, 2020 3.050 3.215 2.990 3.150 792,993 +0.07(+2.27%)
Nov 18, 2020 3.050 3.310 3.020 3.080 939,288 +0.03(+0.98%)
Nov 17, 2020 2.900 3.110 2.810 3.050 1,270,622 +0.08(+2.69%)
Nov 16, 2020 2.800 3.040 2.790 2.970 1,251,319 +0.30(+11.24%)
Nov 13, 2020 2.620 2.690 2.560 2.670 484,100 +0.08(+3.09%)
Nov 12, 2020 2.620 2.688 2.550 2.590 349,319 -0.08(-3.00%)
Nov 11, 2020 2.770 2.770 2.605 2.670 266,418 -0.06(-2.20%)
Nov 10, 2020 2.710 2.790 2.610 2.730 943,425 -0.06(-2.15%)
Nov 09, 2020 2.590 2.890 2.570 2.790 1,225,194 +0.46(+19.74%)
Nov 06, 2020 2.380 2.430 2.320 2.330 650,800 -0.03(-1.27%)
Nov 05, 2020 2.420 2.490 2.340 2.360 428,510 -0.04(-1.67%)
Nov 04, 2020 2.510 2.600 2.350 2.400 418,300 -0.16(-6.25%)
Nov 03, 2020 2.600 2.730 2.500 2.560 1,100,761 +0.01(+0.39%)
Nov 02, 2020 2.480 2.560 2.400 2.550 1,102,778 +0.17(+7.14%)
Oct 30, 2020 2.350 2.390 2.280 2.380 835,200 +0.04(+1.71%)
Oct 29, 2020 2.350 2.380 2.230 2.340 431,779 +0.00(+0.00%)
Oct 28, 2020 2.710 2.710 2.340 2.340 555,259 -0.31(-11.70%)
Oct 27, 2020 2.640 2.690 2.570 2.650 410,899 +0.01(+0.38%)
Oct 26, 2020 2.720 2.720 2.590 2.640 435,648 -0.12(-4.35%)
Oct 23, 2020 2.770 2.860 2.720 2.760 409,100 +0.01(+0.36%)
Oct 22, 2020 2.670 2.770 2.620 2.750 931,784 +0.08(+3.00%)
Oct 21, 2020 2.680 2.720 2.625 2.670 217,039 -0.01(-0.37%)
Oct 20, 2020 2.620 2.700 2.620 2.680 228,509 +0.09(+3.47%)
Oct 19, 2020 2.640 2.700 2.560 2.590 283,484 -0.01(-0.38%)
Oct 16, 2020 2.690 2.705 2.590 2.600 505,800 -0.14(-5.11%)
Oct 15, 2020 2.620 2.760 2.580 2.740 410,443 +0.07(+2.62%)
Oct 14, 2020 2.630 2.750 2.630 2.670 300,122 +0.05(+1.91%)
Oct 13, 2020 2.690 2.710 2.560 2.620 505,158 -0.13(-4.73%)
Oct 12, 2020 2.800 2.830 2.650 2.750 956,953 -0.07(-2.48%)
Oct 09, 2020 2.960 2.980 2.810 2.820 726,200 -0.06(-2.08%)
Oct 08, 2020 2.870 2.940 2.860 2.880 655,670 +0.06(+2.13%)
Oct 07, 2020 2.810 2.855 2.750 2.820 448,418 +0.03(+1.08%)
Oct 06, 2020 2.890 2.950 2.740 2.790 551,647 -0.06(-2.11%)
Oct 05, 2020 2.800 2.890 2.790 2.850 452,977 +0.07(+2.52%)
Oct 02, 2020 2.610 2.840 2.600 2.780 529,700 +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.