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

RPC Inc (NY: RES )

7.000 +0.100 (+1.45%)
Streaming Delayed Price Updated: 3:12 PM EDT, May 17, 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, 2022 9.007 9.070 8.639 8.968 1,145,237 +0.15(+1.65%)
Nov 29, 2022 8.765 8.881 8.668 8.823 616,626 +0.20(+2.36%)
Nov 28, 2022 8.513 8.838 8.484 8.620 660,515 -0.23(-2.63%)
Nov 25, 2022 9.007 9.007 8.833 8.852 278,778 -0.14(-1.51%)
Nov 23, 2022 8.988 9.114 8.823 8.988 699,029 -0.24(-2.62%)
Nov 22, 2022 9.317 9.462 9.201 9.230 782,306 +0.13(+1.38%)
Nov 21, 2022 9.056 9.123 8.455 9.104 1,503,316 -0.24(-2.59%)
Nov 18, 2022 9.269 9.428 9.007 9.346 738,257 -0.15(-1.53%)
Nov 17, 2022 9.240 9.530 9.152 9.491 927,907 +0.06(+0.62%)
Nov 16, 2022 9.540 9.583 9.351 9.433 775,012 -0.24(-2.50%)
Nov 15, 2022 9.617 9.724 9.404 9.675 839,719 +0.16(+1.73%)
Nov 14, 2022 9.879 10.12 9.501 9.511 1,688,817 -0.37(-3.73%)
Nov 11, 2022 10.30 10.50 9.830 9.879 1,843,260 -0.33(-3.23%)
Nov 10, 2022 9.811 10.22 9.559 10.21 1,061,475 +0.69(+7.22%)
Nov 09, 2022 9.995 10.17 9.433 9.520 1,312,004 -0.72(-7.00%)
Nov 08, 2022 10.10 10.43 9.889 10.24 1,955,996 +0.14(+1.34%)
Nov 07, 2022 10.14 10.36 9.937 10.10 2,043,575 +0.05(+0.48%)
Nov 04, 2022 10.20 10.54 9.966 10.05 1,770,566 -0.06(-0.57%)
Nov 03, 2022 9.976 10.32 9.773 10.11 1,535,777 +0.01(+0.10%)
Nov 02, 2022 10.54 9.995 10.10 1,545,548 -0.55(-5.17%)
Nov 01, 2022 10.91 11.02 10.53 10.65 1,701,812 -0.11(-0.99%)
Oct 31, 2022 9.454 10.81 9.454 10.76 3,048,479 +1.19(+12.42%)
Oct 28, 2022 9.444 9.841 9.135 9.570 1,361,006 +0.26(+2.80%)
Oct 27, 2022 9.812 10.22 9.227 9.309 1,583,456 -0.49(-5.03%)
Oct 26, 2022 9.348 10.06 9.241 9.802 1,731,630 +0.88(+9.86%)
Oct 25, 2022 8.990 9.140 8.768 8.922 1,255,423 -0.11(-1.18%)
Oct 24, 2022 8.565 9.058 8.386 9.029 1,290,060 +0.42(+4.83%)
Oct 21, 2022 8.555 8.710 8.381 8.613 1,191,728 +0.15(+1.83%)
Oct 20, 2022 8.603 8.734 8.381 8.458 1,142,769 +0.01(+0.11%)
Oct 19, 2022 7.936 8.497 7.898 8.449 1,065,666 +0.57(+7.24%)
Oct 18, 2022 7.830 8.062 7.622 7.878 809,393 +0.08(+0.99%)
Oct 17, 2022 7.840 8.071 7.695 7.801 717,117 +0.17(+2.28%)
Oct 14, 2022 7.898 7.994 7.617 7.627 630,688 -0.43(-5.28%)
Oct 13, 2022 7.443 8.077 7.443 8.052 1,083,326 +0.46(+6.11%)
Oct 12, 2022 7.511 7.608 7.207 7.588 522,413 +0.00(+0.00%)
Oct 11, 2022 7.356 7.767 7.298 7.588 901,471 +0.00(+0.00%)
Oct 10, 2022 7.801 7.917 7.501 7.588 609,682 -0.26(-3.33%)
Oct 07, 2022 7.811 7.965 7.709 7.849 1,291,046 -0.04(-0.49%)
Oct 06, 2022 7.588 7.912 7.588 7.888 700,080 +0.19(+2.51%)
Oct 05, 2022 7.424 7.743 7.327 7.695 857,668 +0.36(+4.87%)
Oct 04, 2022 7.366 7.400 7.100 7.337 1,013,276 +0.15(+2.15%)
Oct 03, 2022 7.105 7.279 7.008 7.182 1,092,058 +0.48(+7.22%)
Sep 30, 2022 6.583 6.820 6.535 6.699 3,129,025 -0.01(-0.14%)
Sep 29, 2022 6.699 6.728 6.544 6.709 780,711 -0.08(-1.14%)
Sep 28, 2022 6.477 6.834 6.438 6.786 894,332 +0.42(+6.53%)
Sep 27, 2022 6.399 6.549 6.293 6.370 942,262 +0.16(+2.65%)
Sep 26, 2022 6.158 6.419 6.032 6.206 1,324,335 +0.05(+0.79%)
Sep 23, 2022 6.390 6.390 6.056 6.158 906,739 -0.62(-9.13%)
Sep 22, 2022 7.008 7.124 6.747 6.776 665,779 -0.05(-0.71%)
Sep 21, 2022 7.037 7.134 6.796 6.825 792,689 -0.04(-0.56%)
Sep 20, 2022 7.182 7.182 6.772 6.863 1,119,591 -0.46(-6.33%)
Sep 19, 2022 6.960 7.482 6.912 7.327 884,520 +0.06(+0.80%)
Sep 16, 2022 7.250 7.289 7.076 7.269 5,041,941 -0.07(-0.92%)
Sep 15, 2022 7.443 7.540 7.231 7.337 1,307,519 -0.34(-4.41%)
Sep 14, 2022 7.376 7.811 7.376 7.675 1,128,923 +0.31(+4.20%)
Sep 13, 2022 7.579 7.782 7.269 7.366 986,160 -0.39(-4.99%)
Sep 12, 2022 7.675 7.961 7.559 7.753 1,000,800 +0.08(+1.01%)
Sep 09, 2022 7.472 7.724 7.376 7.675 902,408 +0.47(+6.58%)
Sep 08, 2022 7.298 7.395 7.151 7.202 884,006 -0.09(-1.19%)
Sep 07, 2022 7.211 7.385 6.912 7.289 881,778 -0.20(-2.71%)
Sep 06, 2022 7.666 7.820 7.428 7.492 1,478,775 -0.07(-0.90%)
Sep 02, 2022 7.463 7.666 7.250 7.559 899,556 +0.41(+5.68%)
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.