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

RPC Inc (NY: RES )

7.120 -0.240 (-3.26%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2020 3.055 3.055 3.055 562,398 -0.06(-1.87%)
Dec 30, 2020 3.035 3.132 3.016 3.113 562,398 +0.08(+2.56%)
Dec 29, 2020 3.064 3.103 2.958 3.035 698,475 -0.01(-0.32%)
Dec 28, 2020 3.103 3.190 3.026 3.045 753,950 -0.04(-1.26%)
Dec 24, 2020 3.210 3.210 3.055 3.084 271,721 -0.09(-2.75%)
Dec 23, 2020 3.103 3.249 3.093 3.171 1,495,859 +0.09(+2.83%)
Dec 22, 2020 3.152 3.152 3.035 3.084 1,418,661 -0.07(-2.15%)
Dec 21, 2020 3.084 3.302 3.064 3.152 1,228,594 -0.07(-2.11%)
Dec 18, 2020 3.404 3.452 3.200 3.220 2,328,659 -0.17(-5.14%)
Dec 17, 2020 3.637 3.675 3.384 3.394 750,386 -0.19(-5.41%)
Dec 16, 2020 3.666 3.695 3.559 3.588 532,692 -0.04(-1.07%)
Dec 15, 2020 3.549 3.666 3.510 3.627 491,832 +0.13(+3.60%)
Dec 14, 2020 3.763 3.821 3.443 3.501 781,925 -0.22(-5.99%)
Dec 11, 2020 3.734 3.754 3.549 3.724 986,241 -0.04(-1.03%)
Dec 10, 2020 3.491 3.792 3.423 3.763 891,671 +0.26(+7.48%)
Dec 09, 2020 3.617 3.656 3.452 3.501 356,632 -0.04(-1.10%)
Dec 08, 2020 3.394 3.569 3.394 3.540 384,495 +0.10(+2.82%)
Dec 07, 2020 3.423 3.486 3.350 3.443 420,685 -0.03(-0.84%)
Dec 04, 2020 3.229 3.491 3.229 3.472 545,814 +0.23(+7.19%)
Dec 03, 2020 3.239 3.308 3.161 3.239 347,665 +0.03(+0.91%)
Dec 02, 2020 3.103 3.360 3.074 3.210 451,942 +0.10(+3.12%)
Dec 01, 2020 3.103 3.152 3.026 3.113 455,393 +0.11(+3.55%)
Nov 30, 2020 3.258 3.287 2.977 3.006 808,005 -0.29(-8.82%)
Nov 27, 2020 3.404 3.452 3.268 3.297 308,432 -0.20(-5.82%)
Nov 25, 2020 3.491 3.520 3.394 3.501 480,952 -0.04(-1.10%)
Nov 24, 2020 3.443 3.683 3.433 3.540 1,426,248 +0.18(+5.49%)
Nov 23, 2020 3.016 3.375 2.958 3.355 1,061,328 +0.41(+13.82%)
Nov 20, 2020 3.026 3.084 2.909 2.948 529,109 -0.11(-3.49%)
Nov 19, 2020 2.958 3.118 2.900 3.055 817,735 +0.07(+2.27%)
Nov 18, 2020 2.958 3.210 2.929 2.987 968,595 +0.03(+0.98%)
Nov 17, 2020 2.812 3.016 2.725 2.958 1,310,267 +0.08(+2.69%)
Nov 16, 2020 2.715 2.948 2.706 2.880 1,290,362 +0.29(+11.24%)
Nov 13, 2020 2.541 2.609 2.483 2.589 499,204 +0.08(+3.09%)
Nov 12, 2020 2.541 2.607 2.473 2.512 360,218 -0.08(-3.00%)
Nov 11, 2020 2.686 2.686 2.526 2.589 274,730 -0.06(-2.20%)
Nov 10, 2020 2.628 2.706 2.531 2.647 972,861 -0.06(-2.15%)
Nov 09, 2020 2.512 2.803 2.492 2.706 1,263,421 +0.45(+19.74%)
Nov 06, 2020 2.308 2.356 2.250 2.260 671,105 -0.03(-1.27%)
Nov 05, 2020 2.347 2.415 2.269 2.289 441,880 -0.04(-1.67%)
Nov 04, 2020 2.434 2.521 2.279 2.327 431,351 -0.16(-6.25%)
Nov 03, 2020 2.521 2.647 2.424 2.483 1,135,106 +0.01(+0.39%)
Nov 02, 2020 2.405 2.483 2.327 2.473 1,137,186 +0.16(+7.14%)
Oct 30, 2020 2.279 2.318 2.211 2.308 861,259 +0.04(+1.71%)
Oct 29, 2020 2.279 2.308 2.163 2.269 445,251 +0.00(+0.00%)
Oct 28, 2020 2.628 2.628 2.269 2.269 572,583 -0.30(-11.70%)
Oct 27, 2020 2.560 2.609 2.492 2.570 423,719 +0.01(+0.38%)
Oct 26, 2020 2.638 2.638 2.512 2.560 449,240 -0.12(-4.35%)
Oct 23, 2020 2.686 2.773 2.638 2.676 421,864 +0.01(+0.36%)
Oct 22, 2020 2.589 2.686 2.541 2.667 960,857 +0.08(+3.00%)
Oct 21, 2020 2.599 2.638 2.546 2.589 223,810 -0.01(-0.37%)
Oct 20, 2020 2.541 2.618 2.541 2.599 235,638 +0.09(+3.48%)
Oct 19, 2020 2.560 2.618 2.483 2.512 292,329 -0.01(-0.38%)
Oct 16, 2020 2.609 2.623 2.512 2.521 521,581 -0.14(-5.11%)
Oct 15, 2020 2.541 2.676 2.502 2.657 423,249 +0.07(+2.62%)
Oct 14, 2020 2.550 2.667 2.550 2.589 309,486 +0.05(+1.91%)
Oct 13, 2020 2.609 2.628 2.483 2.541 520,919 -0.13(-4.73%)
Oct 12, 2020 2.715 2.744 2.570 2.667 986,811 -0.07(-2.48%)
Oct 09, 2020 2.870 2.890 2.725 2.735 748,858 -0.06(-2.08%)
Oct 08, 2020 2.783 2.851 2.773 2.793 676,127 +0.06(+2.13%)
Oct 07, 2020 2.725 2.769 2.667 2.735 462,409 +0.03(+1.08%)
Oct 06, 2020 2.803 2.861 2.657 2.706 568,859 -0.06(-2.11%)
Oct 05, 2020 2.715 2.803 2.706 2.764 467,110 +0.07(+2.52%)
Oct 02, 2020 2.531 2.754 2.521 2.696 546,227 +0.07(+2.58%)
Oct 01, 2020 2.521 2.638 2.483 2.628 1,808,085 +0.07(+2.65%)
Sep 30, 2020 2.609 2.686 2.512 2.560 782,636 -0.05(-1.86%)
Sep 29, 2020 2.560 2.618 2.434 2.609 774,976 +0.03(+1.13%)
Sep 28, 2020 2.502 2.647 2.483 2.580 859,728 +0.14(+5.56%)
Sep 25, 2020 2.424 2.483 2.347 2.444 625,217 -0.03(-1.18%)
Sep 24, 2020 2.395 2.502 2.327 2.473 764,305 +0.03(+1.19%)
Sep 23, 2020 2.919 2.919 2.444 2.444 1,382,301 -0.46(-15.72%)
Sep 22, 2020 2.851 2.909 2.851 2.900 601,584 +0.04(+1.36%)
Sep 21, 2020 3.006 3.035 2.807 2.861 714,918 -0.26(-8.39%)
Sep 18, 2020 3.103 3.326 3.074 3.123 2,920,053 +0.03(+0.94%)
Sep 17, 2020 2.987 3.108 2.972 3.093 676,061 +0.04(+1.27%)
Sep 16, 2020 2.997 3.093 2.909 3.055 931,011 +0.08(+2.61%)
Sep 15, 2020 2.938 3.084 2.933 2.977 650,037 +0.03(+0.99%)
Sep 14, 2020 2.880 2.948 2.812 2.948 1,304,855 +0.05(+1.67%)
Sep 11, 2020 2.997 3.006 2.861 2.900 826,095 -0.08(-2.61%)
Sep 10, 2020 3.103 3.152 2.977 2.977 806,227 -0.12(-3.76%)
Sep 09, 2020 3.220 3.249 3.055 3.093 783,709 -0.09(-2.74%)
Sep 08, 2020 3.200 3.268 3.074 3.181 1,271,259 -0.08(-2.38%)
Sep 04, 2020 3.190 3.268 3.161 3.258 699,360 +0.13(+4.02%)
Sep 03, 2020 2.938 3.171 2.919 3.132 564,025 +0.17(+5.90%)
Sep 02, 2020 3.006 3.055 2.919 2.958 470,493 -0.07(-2.24%)
Sep 01, 2020 3.016 3.064 2.938 3.026 407,148 -0.01(-0.32%)
Aug 31, 2020 3.142 3.161 3.035 3.035 593,849 -0.09(-2.80%)
Aug 28, 2020 3.035 3.171 2.967 3.123 481,777 +0.13(+4.21%)
Aug 27, 2020 2.967 3.006 2.890 2.997 505,895 +0.03(+0.98%)
Aug 26, 2020 3.103 3.103 2.919 2.967 438,131 -0.15(-4.67%)
Aug 25, 2020 3.142 3.200 3.055 3.113 431,585 +0.02(+0.63%)
Aug 24, 2020 2.958 3.123 2.900 3.093 509,372 +0.16(+5.28%)
Aug 21, 2020 3.103 3.152 2.900 2.938 955,820 -0.17(-5.61%)
Aug 20, 2020 3.190 3.190 3.103 3.113 895,002 -0.15(-4.46%)
Aug 19, 2020 3.239 3.307 3.190 3.258 456,345 +0.02(+0.60%)
Aug 18, 2020 3.326 3.350 3.220 3.239 401,345 -0.12(-3.47%)
Aug 17, 2020 3.375 3.394 3.297 3.355 517,984 +0.00(+0.00%)
Aug 14, 2020 3.317 3.404 3.317 3.355 417,945 +0.00(+0.00%)
Aug 13, 2020 3.394 3.452 3.336 3.355 340,227 -0.09(-2.54%)
Aug 12, 2020 3.481 3.530 3.394 3.443 542,504 +0.04(+1.14%)
Aug 11, 2020 3.394 3.598 3.365 3.404 781,188 +0.05(+1.45%)
Aug 10, 2020 3.200 3.384 3.200 3.355 693,070 +0.18(+5.81%)
Aug 07, 2020 3.190 3.234 3.152 3.171 567,573 -0.04(-1.21%)
Aug 06, 2020 3.220 3.278 3.181 3.210 486,357 -0.01(-0.30%)
Aug 05, 2020 3.249 3.287 3.152 3.220 868,194 +0.04(+1.22%)
Aug 04, 2020 2.958 3.190 2.958 3.181 1,217,160 +0.21(+7.19%)
Aug 03, 2020 2.890 2.997 2.861 2.967 697,911 +0.09(+3.03%)
Jul 31, 2020 2.938 2.967 2.788 2.880 1,904,422 -0.08(-2.62%)
Jul 30, 2020 3.103 3.123 2.953 2.958 939,700 -0.21(-6.73%)
Jul 29, 2020 3.084 3.181 2.958 3.171 2,858,396 +0.16(+5.14%)
Jul 28, 2020 3.181 3.249 3.006 3.016 517,133 -0.22(-6.89%)
Jul 27, 2020 3.113 3.249 2.997 3.239 692,894 +0.12(+3.73%)
Jul 24, 2020 3.200 3.336 3.123 3.123 897,351 -0.07(-2.13%)
Jul 23, 2020 3.123 3.229 3.113 3.190 801,119 +0.01(+0.30%)
Jul 22, 2020 3.249 3.278 3.113 3.181 688,612 -0.13(-3.81%)
Jul 21, 2020 3.123 3.433 3.089 3.307 1,356,964 +0.26(+8.60%)
Jul 20, 2020 2.958 3.152 2.938 3.045 749,867 +0.06(+1.95%)
Jul 17, 2020 3.064 3.124 2.987 2.987 516,322 -0.09(-2.84%)
Jul 16, 2020 3.084 3.113 2.958 3.074 609,961 -0.02(-0.63%)
Jul 15, 2020 3.026 3.132 2.997 3.093 684,859 +0.18(+6.33%)
Jul 14, 2020 2.696 2.919 2.686 2.909 466,891 +0.21(+7.91%)
Jul 13, 2020 2.803 2.841 2.686 2.696 538,134 -0.09(-3.14%)
Jul 10, 2020 2.696 2.841 2.696 2.783 449,913 +0.02(+0.70%)
Jul 09, 2020 2.890 2.929 2.754 2.764 965,094 -0.11(-3.72%)
Jul 08, 2020 2.851 2.958 2.822 2.870 1,085,611 +0.01(+0.34%)
Jul 07, 2020 2.909 2.919 2.837 2.861 527,162 -0.10(-3.28%)
Jul 06, 2020 2.958 3.035 2.841 2.958 532,473 +0.08(+2.69%)
Jul 02, 2020 2.948 2.967 2.817 2.880 432,795 +0.02(+0.68%)
Jul 01, 2020 2.997 3.064 2.793 2.861 650,201 -0.13(-4.22%)
Jun 30, 2020 2.948 2.997 2.870 2.987 420,247 +0.02(+0.65%)
Jun 29, 2020 2.919 3.030 2.880 2.967 444,942 +0.09(+3.03%)
Jun 26, 2020 2.900 2.909 2.773 2.880 1,524,734 -0.04(-1.33%)
Jun 25, 2020 2.861 2.982 2.803 2.919 1,345,427 +0.02(+0.67%)
Jun 24, 2020 3.026 3.045 2.846 2.900 886,112 -0.18(-5.97%)
Jun 23, 2020 3.152 3.190 3.055 3.084 916,069 +0.00(+0.00%)
Jun 22, 2020 3.142 3.152 3.001 3.084 1,297,410 -0.06(-1.85%)
Jun 19, 2020 3.355 3.376 3.089 3.142 2,581,922 -0.11(-3.28%)
Jun 18, 2020 3.152 3.321 3.113 3.249 606,610 +0.07(+2.13%)
Jun 17, 2020 3.443 3.457 3.161 3.181 662,540 -0.24(-7.08%)
Jun 16, 2020 3.540 3.569 3.317 3.423 524,537 +0.06(+1.73%)
Jun 15, 2020 3.200 3.423 3.030 3.365 1,052,839 -0.04(-1.14%)
Jun 12, 2020 3.326 3.423 3.181 3.404 956,439 +0.25(+8.00%)
Jun 11, 2020 3.355 3.462 3.142 3.152 1,012,261 -0.54(-14.70%)
Jun 10, 2020 3.753 3.903 3.481 3.695 741,774 -0.18(-4.75%)
Jun 09, 2020 3.840 4.010 3.772 3.879 1,035,443 -0.09(-2.20%)
Jun 08, 2020 4.160 4.296 3.850 3.966 1,847,814 -0.07(-1.68%)
Jun 05, 2020 3.656 4.102 3.656 4.034 1,534,221 +0.48(+13.66%)
Jun 04, 2020 3.297 3.666 3.273 3.549 2,296,761 +0.24(+7.33%)
Jun 03, 2020 3.249 3.412 3.247 3.307 1,233,113 +0.14(+4.28%)
Jun 02, 2020 3.055 3.220 3.016 3.171 1,583,531 +0.19(+6.51%)
Jun 01, 2020 3.055 3.220 2.977 2.977 706,747 -0.11(-3.46%)
May 29, 2020 3.190 3.200 2.890 3.084 857,753 -0.12(-3.64%)
May 28, 2020 3.423 3.443 3.200 3.200 1,052,803 -0.18(-5.44%)
May 27, 2020 3.268 3.394 3.166 3.384 651,930 +0.12(+3.56%)
May 26, 2020 3.123 3.297 3.123 3.268 918,441 +0.21(+6.98%)
May 22, 2020 3.394 3.413 3.026 3.055 778,350 -0.36(-10.51%)
May 21, 2020 3.346 3.452 3.268 3.413 601,899 +0.08(+2.33%)
May 20, 2020 3.307 3.394 3.249 3.336 1,216,520 +0.14(+4.24%)
May 19, 2020 3.346 3.355 3.171 3.200 740,210 -0.13(-3.79%)
May 18, 2020 3.006 3.375 3.006 3.326 1,463,549 +0.49(+17.47%)
May 15, 2020 2.764 2.924 2.706 2.832 692,348 +0.10(+3.55%)
May 14, 2020 2.715 2.870 2.589 2.735 717,935 -0.02(-0.70%)
May 13, 2020 3.064 3.084 2.701 2.754 773,975 -0.31(-10.13%)
May 12, 2020 3.132 3.200 2.997 3.064 1,305,124 +0.01(+0.32%)
May 11, 2020 3.258 3.278 2.977 3.055 665,003 -0.20(-6.25%)
May 08, 2020 3.084 3.268 3.055 3.258 1,162,061 +0.27(+9.09%)
May 07, 2020 3.026 3.161 2.919 2.987 1,210,070 +0.07(+2.33%)
May 06, 2020 3.016 3.103 2.832 2.919 1,025,410 -0.06(-1.95%)
May 05, 2020 3.220 3.278 2.948 2.977 793,929 -0.07(-2.23%)
May 04, 2020 2.890 3.098 2.764 3.045 676,591 +0.10(+3.29%)
May 01, 2020 3.210 3.287 2.929 2.948 1,004,080 -0.36(-10.85%)
Apr 30, 2020 3.462 3.595 3.278 3.307 1,896,557 -0.17(-5.01%)
Apr 29, 2020 3.103 3.588 3.035 3.481 2,900,541 +0.54(+18.48%)
Apr 28, 2020 2.696 2.948 2.696 2.938 1,186,355 +0.20(+7.45%)
Apr 27, 2020 2.832 2.832 2.531 2.735 1,926,107 -0.17(-6.00%)
Apr 24, 2020 2.890 3.152 2.744 2.909 2,703,604 +0.07(+2.39%)
Apr 23, 2020 2.453 2.900 2.424 2.841 2,522,608 +0.46(+19.11%)
Apr 22, 2020 2.221 2.463 2.206 2.386 1,259,752 +0.21(+9.82%)
Apr 21, 2020 2.133 2.230 2.075 2.172 1,044,484 -0.03(-1.32%)
Apr 20, 2020 2.221 2.318 2.085 2.201 1,254,545 -0.08(-3.40%)
Apr 17, 2020 2.240 2.366 2.192 2.279 1,339,324 +0.05(+2.17%)
Apr 16, 2020 2.279 2.279 2.129 2.230 1,033,585 -0.07(-2.95%)
Apr 15, 2020 2.463 2.550 2.269 2.298 1,100,411 -0.30(-11.57%)
Apr 14, 2020 2.744 2.832 2.468 2.599 1,451,376 -0.08(-2.90%)
Apr 13, 2020 2.686 2.744 2.473 2.676 977,638 +0.08(+2.99%)
Apr 09, 2020 2.415 2.861 2.376 2.599 2,691,642 +0.29(+12.60%)
Apr 08, 2020 2.153 2.376 2.133 2.308 2,485,851 +0.20(+9.68%)
Apr 07, 2020 2.056 2.318 2.017 2.104 4,754,150 +0.12(+5.85%)
Apr 06, 2020 2.017 2.075 1.881 1.988 2,011,158 +0.06(+3.01%)
Apr 03, 2020 2.027 2.095 1.852 1.930 3,001,312 -0.04(-1.97%)
Apr 02, 2020 1.920 2.124 1.862 1.969 3,894,467 +0.07(+3.57%)
Apr 01, 2020 1.959 1.978 1.804 1.901 2,763,808 -0.10(-4.85%)
Mar 31, 2020 1.959 2.143 1.910 1.998 4,890,665 +0.06(+3.00%)
Mar 30, 2020 2.017 2.085 1.891 1.939 1,466,095 -0.06(-2.91%)
Mar 27, 2020 2.085 2.124 1.891 1.998 1,782,328 -0.21(-9.65%)
Mar 26, 2020 2.366 2.570 2.172 2.211 1,091,864 -0.18(-7.69%)
Mar 25, 2020 2.269 2.415 1.969 2.395 1,221,210 +0.20(+9.29%)
Mar 24, 2020 2.260 2.453 2.114 2.192 1,932,658 +0.05(+2.26%)
Mar 23, 2020 2.327 2.424 2.104 2.143 1,272,577 -0.18(-7.92%)
Mar 20, 2020 2.463 2.638 2.143 2.327 3,733,052 -0.11(-4.38%)
Mar 19, 2020 1.901 2.434 1.891 2.434 2,998,559 +0.52(+27.41%)
Mar 18, 2020 1.930 2.182 1.824 1.910 2,292,189 -0.19(-9.22%)
Mar 17, 2020 2.046 2.269 1.949 2.104 3,014,506 +0.10(+4.83%)
Mar 16, 2020 1.697 2.182 1.668 2.007 2,924,888 +0.02(+0.98%)
Mar 13, 2020 2.221 2.250 1.843 1.988 2,904,791 -0.07(-3.30%)
Mar 12, 2020 1.959 2.201 1.896 2.056 2,129,527 -0.13(-5.78%)
Mar 11, 2020 1.978 2.211 1.969 2.182 2,503,582 +0.09(+4.17%)
Mar 10, 2020 2.366 2.383 1.794 2.095 2,658,364 -0.04(-1.82%)
Mar 09, 2020 2.172 2.347 2.114 2.133 3,056,001 -0.64(-23.08%)
Mar 06, 2020 3.142 3.258 2.744 2.773 1,805,221 -0.53(-16.13%)
Mar 05, 2020 3.404 3.520 3.234 3.307 2,091,866 -0.19(-5.54%)
Mar 04, 2020 3.481 3.607 3.394 3.501 2,630,653 +0.08(+2.27%)
Mar 03, 2020 3.452 3.559 3.317 3.423 2,810,421 -0.05(-1.40%)
Mar 02, 2020 3.365 3.472 3.181 3.472 1,557,763 +0.14(+4.07%)
Feb 28, 2020 3.200 3.389 3.190 3.336 2,153,045 +0.03(+0.88%)
Feb 27, 2020 3.307 3.452 3.190 3.307 1,838,768 -0.14(-3.94%)
Feb 26, 2020 3.520 3.578 3.355 3.443 1,177,953 -0.07(-1.93%)
Feb 25, 2020 3.753 3.773 3.423 3.510 1,690,102 -0.22(-5.97%)
Feb 24, 2020 3.821 3.947 3.734 3.734 1,238,607 -0.33(-8.11%)
Feb 21, 2020 4.131 4.131 4.024 4.063 1,349,430 -0.13(-3.01%)
Feb 20, 2020 4.160 4.228 4.102 4.189 904,518 +0.03(+0.70%)
Feb 19, 2020 4.083 4.209 4.024 4.160 1,222,977 +0.13(+3.13%)
Feb 18, 2020 3.966 4.083 3.889 4.034 1,012,302 +0.00(+0.00%)
Feb 14, 2020 4.034 4.054 3.850 4.034 1,695,914 +0.03(+0.73%)
Feb 13, 2020 3.976 4.087 3.927 4.005 1,054,881 -0.01(-0.24%)
Feb 12, 2020 4.063 4.083 3.860 4.015 1,389,911 +0.08(+1.97%)
Feb 11, 2020 3.879 3.976 3.869 3.937 1,748,952 +0.12(+3.05%)
Feb 10, 2020 3.792 3.908 3.724 3.821 1,706,603 +0.00(+0.00%)
Feb 07, 2020 3.947 3.990 3.753 3.821 1,394,803 -0.17(-4.37%)
Feb 06, 2020 4.005 4.141 3.840 3.995 1,594,017 -0.02(-0.48%)
Feb 05, 2020 3.918 4.121 3.918 4.015 2,168,645 +0.17(+4.55%)
Feb 04, 2020 4.170 4.238 3.830 3.840 2,689,433 -0.20(-5.04%)
Feb 03, 2020 4.393 4.500 4.024 4.044 2,842,466 -0.35(-7.95%)
Jan 31, 2020 4.500 4.601 4.277 4.393 3,189,609 -0.15(-3.21%)
Jan 30, 2020 4.829 4.829 4.412 4.538 3,359,927 -0.21(-4.49%)
Jan 29, 2020 4.829 5.091 4.616 4.752 5,486,846 +0.30(+6.75%)
Jan 28, 2020 4.325 4.519 4.257 4.451 2,450,855 +0.17(+4.08%)
Jan 27, 2020 4.209 4.315 4.131 4.277 2,109,159 -0.04(-0.90%)
Jan 24, 2020 4.461 4.461 4.267 4.315 2,002,696 -0.14(-3.05%)
Jan 23, 2020 4.354 4.519 4.257 4.451 1,691,905 +0.03(+0.66%)
Jan 22, 2020 4.315 4.480 4.262 4.422 2,092,818 +0.08(+1.79%)
Jan 21, 2020 4.587 4.587 4.344 4.344 2,685,043 -0.28(-6.08%)
Jan 17, 2020 4.839 4.854 4.587 4.626 1,431,617 -0.17(-3.64%)
Jan 16, 2020 4.664 4.936 4.606 4.800 2,318,882 +0.19(+4.21%)
Jan 15, 2020 4.538 4.674 4.490 4.606 1,693,128 +0.06(+1.28%)
Jan 14, 2020 4.471 4.587 4.383 4.548 1,117,639 +0.07(+1.52%)
Jan 13, 2020 4.529 4.529 4.354 4.480 1,265,204 -0.10(-2.12%)
Jan 10, 2020 4.441 4.640 4.398 4.577 2,269,571 +0.12(+2.61%)
Jan 09, 2020 4.732 4.732 4.412 4.461 2,457,398 -0.24(-5.15%)
Jan 08, 2020 4.839 4.907 4.577 4.703 2,466,825 -0.17(-3.58%)
Jan 07, 2020 5.081 5.091 4.752 4.878 2,727,716 -0.24(-4.73%)
Jan 06, 2020 5.130 5.159 4.955 5.120 1,617,531 +0.10(+1.93%)
Jan 03, 2020 5.159 5.188 4.955 5.023 1,653,531 +0.11(+2.17%)
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.