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

RPC Inc (NY: RES )

7.045 +0.275 (+4.06%)
Streaming Delayed Price Updated: 12:11 PM EDT, May 6, 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 (%)
Nov 30, 2004 1.299 1.299 1.270 1.278 1,642,976 -0.02(-1.27%)
Nov 29, 2004 1.229 1.330 1.229 1.295 5,883,068 +0.02(+1.96%)
Nov 26, 2004 1.156 1.282 1.150 1.270 2,086,409 +0.13(+10.99%)
Nov 24, 2004 1.114 1.150 1.106 1.144 1,113,320 +0.04(+3.79%)
Nov 23, 2004 1.077 1.114 1.077 1.102 1,046,047 +0.03(+2.40%)
Nov 22, 2004 1.035 1.081 1.032 1.077 987,301 +0.05(+4.79%)
Nov 19, 2004 1.011 1.039 1.007 1.027 956,981 +0.02(+1.86%)
Nov 18, 2004 1.013 1.014 1.002 1.008 257,721 -0.00(-0.23%)
Nov 17, 2004 0.9944 1.016 0.9893 1.011 731,475 +0.01(+0.98%)
Nov 16, 2004 1.018 1.023 1.000 1.001 252,984 -0.01(-1.20%)
Nov 15, 2004 1.023 1.024 1.005 1.013 855,598 -0.01(-0.96%)
Nov 12, 2004 1.016 1.030 1.011 1.023 631,986 +0.01(+0.97%)
Nov 11, 2004 1.012 1.020 1.010 1.013 443,433 +0.00(+0.33%)
Nov 10, 2004 1.008 1.020 1.006 1.010 654,727 +0.01(+1.32%)
Nov 09, 2004 0.9944 1.005 0.9916 0.9968 493,650 +0.01(+1.19%)
Nov 08, 2004 0.9846 0.9958 0.9733 0.9850 699,259 +0.01(+0.86%)
Nov 05, 2004 0.9897 0.9897 0.9766 0.9766 420,692 -0.02(-1.56%)
Nov 04, 2004 0.9653 0.9963 0.9616 0.9921 591,244 +0.03(+3.27%)
Nov 03, 2004 0.9536 0.9663 0.9503 0.9606 605,456 +0.02(+1.99%)
Nov 02, 2004 0.9682 0.9719 0.9334 0.9419 875,496 -0.03(-2.76%)
Nov 01, 2004 0.9850 1.006 0.9682 0.9686 634,829 -0.00(-0.48%)
Oct 29, 2004 0.9686 0.9789 0.9606 0.9733 608,299 +0.00(+0.39%)
Oct 28, 2004 0.9846 0.9897 0.9663 0.9696 1,178,698 +0.00(+0.10%)
Oct 27, 2004 0.9264 0.9757 0.9264 0.9686 1,781,312 +0.08(+8.68%)
Oct 26, 2004 0.8654 0.8950 0.8631 0.8912 310,782 +0.03(+3.26%)
Oct 25, 2004 0.8701 0.8753 0.8617 0.8631 275,724 -0.01(-0.59%)
Oct 22, 2004 0.8861 0.8875 0.8678 0.8682 359,105 -0.02(-2.27%)
Oct 21, 2004 0.8682 0.8898 0.8617 0.8884 397,005 +0.02(+2.71%)
Oct 20, 2004 0.8232 0.8650 0.8232 0.8650 300,359 +0.03(+3.59%)
Oct 19, 2004 0.8579 0.8640 0.8303 0.8349 175,288 -0.02(-1.87%)
Oct 18, 2004 0.8546 0.8593 0.8420 0.8509 419,745 -0.00(-0.44%)
Oct 15, 2004 0.8528 0.8593 0.8396 0.8546 273,829 +0.00(+0.50%)
Oct 14, 2004 0.8256 0.8537 0.8213 0.8504 594,086 +0.02(+2.43%)
Oct 13, 2004 0.8687 0.8687 0.8115 0.8303 640,514 -0.03(-3.91%)
Oct 12, 2004 0.8748 0.8804 0.8528 0.8640 670,834 -0.02(-1.76%)
Oct 11, 2004 0.8945 0.8973 0.8748 0.8795 394,162 -0.02(-1.83%)
Oct 08, 2004 0.9067 0.9086 0.8936 0.8959 915,291 -0.01(-0.83%)
Oct 07, 2004 0.9147 0.9175 0.9020 0.9034 764,637 -0.01(-0.87%)
Oct 06, 2004 0.8917 0.9114 0.8894 0.9114 869,811 +0.02(+2.21%)
Oct 05, 2004 0.9147 0.9161 0.8908 0.8917 1,190,068 -0.01(-1.55%)
Oct 04, 2004 0.8842 0.9100 0.8739 0.9058 667,992 +0.03(+3.04%)
Oct 01, 2004 0.8443 0.8795 0.8406 0.8790 1,079,210 +0.04(+4.81%)
Sep 30, 2004 0.8317 0.8387 0.8204 0.8387 468,068 +0.01(+0.85%)
Sep 29, 2004 0.8373 0.8396 0.8162 0.8317 426,377 -0.01(-0.78%)
Sep 28, 2004 0.8213 0.8420 0.8213 0.8382 328,784 +0.02(+2.11%)
Sep 27, 2004 0.8105 0.8335 0.8044 0.8209 669,887 +0.01(+1.27%)
Sep 24, 2004 0.8059 0.8176 0.7998 0.8105 158,233 +0.00(+0.58%)
Sep 23, 2004 0.8021 0.8059 0.7876 0.8059 327,837 +0.01(+1.00%)
Sep 22, 2004 0.7974 0.8016 0.7852 0.7979 481,333 +0.00(+0.06%)
Sep 21, 2004 0.7998 0.8021 0.7918 0.7974 1,398,519 +0.01(+0.89%)
Sep 20, 2004 0.7787 0.7969 0.7787 0.7904 915,291 +0.02(+2.06%)
Sep 17, 2004 0.7702 0.7833 0.7505 0.7744 490,808 -0.00(-0.06%)
Sep 16, 2004 0.7744 0.7787 0.7697 0.7749 294,674 +0.00(+0.06%)
Sep 15, 2004 0.7810 0.7833 0.7716 0.7744 371,422 -0.01(-1.14%)
Sep 14, 2004 0.7927 0.7965 0.7787 0.7833 247,299 -0.01(-1.76%)
Sep 13, 2004 0.8026 0.8134 0.7951 0.7974 367,632 -0.01(-0.64%)
Sep 10, 2004 0.7857 0.8035 0.7833 0.8026 528,708 +0.02(+1.91%)
Sep 09, 2004 0.7472 0.7927 0.7472 0.7876 438,695 +0.04(+4.74%)
Sep 08, 2004 0.7646 0.7646 0.7378 0.7519 305,097 -0.01(-0.74%)
Sep 07, 2004 0.7604 0.7697 0.7491 0.7575 946,559 -0.00(-0.31%)
Sep 03, 2004 0.7552 0.7721 0.7538 0.7599 234,034 +0.01(+1.06%)
Sep 02, 2004 0.7496 0.7650 0.7444 0.7519 384,687 +0.00(+0.31%)
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.