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

RPC Inc (NY: RES )

7.880 -0.150 (-1.87%)
Streaming Delayed Price Updated: 11:43 AM EDT, Apr 24, 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, 2007 4.271 4.299 4.171 4.171 982,416 -0.13(-2.98%)
Dec 28, 2007 4.267 4.417 4.189 4.299 895,726 +0.10(+2.29%)
Dec 27, 2007 4.346 4.413 4.196 4.203 1,205,910 -0.21(-4.84%)
Dec 26, 2007 4.388 4.431 4.324 4.417 1,176,452 -0.04(-0.96%)
Dec 24, 2007 4.549 4.552 4.371 4.460 491,580 -0.02(-0.40%)
Dec 21, 2007 4.267 4.477 4.185 4.477 2,320,057 +0.28(+6.71%)
Dec 20, 2007 4.118 4.207 4.046 4.196 885,465 +0.11(+2.79%)
Dec 19, 2007 4.114 4.135 4.000 4.082 863,115 -0.02(-0.61%)
Dec 18, 2007 3.890 4.118 3.890 4.107 1,542,400 +0.26(+6.66%)
Dec 17, 2007 3.886 3.922 3.847 3.850 1,132,796 -0.04(-1.01%)
Dec 14, 2007 3.947 3.979 3.861 3.890 1,231,056 -0.12(-2.93%)
Dec 13, 2007 4.057 4.057 3.915 4.007 708,313 -0.03(-0.79%)
Dec 12, 2007 3.993 4.107 3.972 4.039 888,272 +0.05(+1.34%)
Dec 11, 2007 4.025 4.103 3.972 3.986 1,777,817 -0.06(-1.41%)
Dec 10, 2007 4.118 4.185 4.032 4.043 1,117,075 -0.08(-1.90%)
Dec 07, 2007 4.257 4.282 4.096 4.121 562,608 -0.11(-2.53%)
Dec 06, 2007 4.096 4.228 4.089 4.228 734,703 +0.14(+3.40%)
Dec 05, 2007 4.132 4.225 4.043 4.089 855,423 -0.04(-1.03%)
Dec 04, 2007 3.972 4.139 3.932 4.132 1,318,087 +0.15(+3.76%)
Dec 03, 2007 4.007 4.014 3.918 3.982 560,151 +0.03(+0.72%)
Nov 30, 2007 4.039 4.061 3.954 3.954 1,132,516 +0.01(+0.36%)
Nov 29, 2007 3.986 4.036 3.911 3.940 790,052 +0.01(+0.18%)
Nov 28, 2007 3.886 3.972 3.886 3.932 1,373,954 +0.05(+1.19%)
Nov 27, 2007 4.050 4.075 3.847 3.886 1,349,249 -0.16(-3.96%)
Nov 26, 2007 4.021 4.171 4.021 4.046 825,945 -0.01(-0.26%)
Nov 23, 2007 4.075 4.125 3.961 4.057 567,661 +0.05(+1.24%)
Nov 21, 2007 3.865 4.054 3.847 4.007 1,315,560 +0.12(+3.21%)
Nov 20, 2007 3.829 3.929 3.829 3.883 1,574,407 +0.05(+1.21%)
Nov 19, 2007 3.932 3.932 3.804 3.836 1,548,296 -0.13(-3.23%)
Nov 16, 2007 3.854 3.986 3.854 3.964 1,564,859 +0.13(+3.34%)
Nov 15, 2007 4.029 4.071 3.794 3.836 1,886,871 -0.19(-4.77%)
Nov 14, 2007 4.210 4.210 3.993 4.029 1,631,115 -0.08(-1.99%)
Nov 13, 2007 4.235 4.246 4.064 4.111 1,194,560 -0.10(-2.29%)
Nov 12, 2007 4.185 4.210 4.032 4.207 3,306,489 +0.02(+0.51%)
Nov 09, 2007 4.093 4.314 4.029 4.185 1,785,242 +0.09(+2.17%)
Nov 08, 2007 3.954 4.121 3.940 4.096 2,392,820 +0.14(+3.60%)
Nov 07, 2007 3.893 4.021 3.893 3.954 1,632,238 -0.02(-0.63%)
Nov 06, 2007 3.986 4.007 3.868 3.979 1,532,057 +0.10(+2.48%)
Nov 05, 2007 3.918 3.957 3.868 3.883 1,653,153 -0.05(-1.36%)
Nov 02, 2007 3.883 3.947 3.833 3.936 1,843,356 +0.08(+2.13%)
Nov 01, 2007 3.947 3.972 3.843 3.854 1,340,265 -0.13(-3.22%)
Oct 31, 2007 4.046 4.068 3.925 3.982 1,952,284 +0.07(+1.82%)
Oct 30, 2007 3.940 4.004 3.893 3.911 1,249,024 -0.07(-1.79%)
Oct 29, 2007 3.968 4.025 3.954 3.982 1,028,922 +0.01(+0.36%)
Oct 26, 2007 3.961 4.018 3.918 3.968 1,519,379 +0.00(+0.09%)
Oct 25, 2007 4.078 4.111 3.936 3.964 2,703,833 -0.10(-2.37%)
Oct 24, 2007 4.232 4.385 4.011 4.061 3,336,065 -0.52(-11.35%)
Oct 23, 2007 4.381 4.581 4.374 4.581 1,485,971 +0.26(+5.93%)
Oct 22, 2007 4.431 4.467 4.303 4.324 1,585,634 -0.14(-3.19%)
Oct 19, 2007 4.645 4.645 4.445 4.467 1,666,769 -0.19(-4.13%)
Oct 18, 2007 4.595 4.688 4.591 4.659 946,102 +0.05(+1.00%)
Oct 17, 2007 4.720 4.745 4.574 4.613 1,398,940 -0.04(-0.77%)
Oct 16, 2007 4.826 4.887 4.620 4.648 1,290,012 -0.22(-4.54%)
Oct 15, 2007 4.894 4.948 4.784 4.869 1,299,277 +0.06(+1.33%)
Oct 12, 2007 4.916 4.948 4.773 4.805 1,424,769 -0.15(-2.95%)
Oct 11, 2007 5.037 5.076 4.883 4.951 912,694 -0.07(-1.42%)
Oct 10, 2007 4.923 5.022 4.880 5.022 571,592 +0.10(+2.03%)
Oct 09, 2007 4.919 4.965 4.859 4.923 591,805 +0.01(+0.15%)
Oct 08, 2007 4.944 4.951 4.862 4.916 557,835 -0.05(-0.93%)
Oct 05, 2007 5.065 5.072 4.933 4.962 1,049,135 -0.04(-0.78%)
Oct 04, 2007 4.919 5.040 4.848 5.001 740,318 +0.06(+1.30%)
Oct 03, 2007 4.948 5.008 4.898 4.937 1,223,476 -0.06(-1.14%)
Oct 02, 2007 5.079 5.087 4.933 4.994 1,146,272 -0.07(-1.48%)
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.