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

RPC Inc (NY: RES )

7.920 -0.110 (-1.37%)
Official Closing Price Updated: 7:00 PM 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, 2003 0.5207 0.5221 0.5127 0.5155 285,199 -0.01(-1.52%)
Dec 30, 2003 0.5179 0.5211 0.5179 0.5235 301,307 +0.00(+0.63%)
Dec 29, 2003 0.5183 0.5202 0.5150 0.5202 271,934 +0.02(+4.13%)
Dec 26, 2003 0.4916 0.4996 0.4916 0.4996 38,847 +0.01(+2.60%)
Dec 24, 2003 0.4845 0.4878 0.4822 0.4869 34,110 -0.00(-0.10%)
Dec 23, 2003 0.4906 0.4906 0.4869 0.4874 185,711 -0.00(-0.10%)
Dec 22, 2003 0.4808 0.4902 0.4794 0.4878 220,769 +0.01(+1.76%)
Dec 19, 2003 0.4728 0.4803 0.4691 0.4794 196,133 +0.00(+0.20%)
Dec 18, 2003 0.4738 0.4784 0.4672 0.4784 203,713 +0.00(+0.49%)
Dec 17, 2003 0.4616 0.4761 0.4597 0.4761 213,188 +0.01(+3.15%)
Dec 16, 2003 0.4531 0.4616 0.4531 0.4616 162,023 +0.01(+2.61%)
Dec 15, 2003 0.4738 0.4738 0.4498 0.4498 667,992 -0.02(-4.10%)
Dec 12, 2003 0.4728 0.4728 0.4663 0.4691 638,619 +0.00(+0.00%)
Dec 11, 2003 0.4634 0.4738 0.4630 0.4691 174,341 +0.01(+2.04%)
Dec 10, 2003 0.4686 0.4705 0.4597 0.4597 1,072,577 -0.01(-1.90%)
Dec 09, 2003 0.4714 0.4714 0.4667 0.4686 169,603 -0.01(-1.48%)
Dec 08, 2003 0.4747 0.4789 0.4728 0.4756 322,152 +0.01(+1.20%)
Dec 05, 2003 0.4784 0.4784 0.4714 0.4700 310,782 -0.01(-1.76%)
Dec 04, 2003 0.4526 0.4784 0.4526 0.4784 827,173 +0.03(+5.92%)
Dec 03, 2003 0.4714 0.4850 0.4517 0.4517 409,322 -0.02(-4.37%)
Dec 02, 2003 0.4714 0.4738 0.4709 0.4723 101,383 +0.00(+0.70%)
Dec 01, 2003 0.4738 0.4738 0.4691 0.4691 201,818 -0.00(-0.50%)
Nov 28, 2003 0.4700 0.4747 0.4700 0.4714 51,165 +0.00(+0.20%)
Nov 26, 2003 0.4714 0.4728 0.4705 0.4705 289,937 +0.00(+0.00%)
Nov 25, 2003 0.4695 0.4705 0.4695 0.4705 210,346 +0.00(+0.20%)
Nov 24, 2003 0.4784 0.4921 0.4667 0.4695 453,855 -0.01(-1.48%)
Nov 21, 2003 0.4719 0.4784 0.4700 0.4766 106,120 +0.01(+1.80%)
Nov 20, 2003 0.4686 0.4700 0.4667 0.4681 108,963 -0.00(-0.40%)
Nov 19, 2003 0.4700 0.4709 0.4695 0.4700 90,960 +0.00(+0.70%)
Nov 18, 2003 0.4714 0.4738 0.4667 0.4667 126,018 -0.00(-0.10%)
Nov 17, 2003 0.4686 0.4691 0.4667 0.4672 150,653 -0.01(-1.29%)
Nov 14, 2003 0.4761 0.4761 0.4719 0.4733 112,753 +0.00(+0.30%)
Nov 13, 2003 0.4738 0.4780 0.4686 0.4719 215,084 -0.00(-0.40%)
Nov 12, 2003 0.4747 0.4761 0.4714 0.4738 84,328 +0.00(+0.50%)
Nov 11, 2003 0.4784 0.4784 0.4714 0.4714 55,902 -0.01(-1.57%)
Nov 10, 2003 0.4817 0.4831 0.4784 0.4789 92,855 -0.01(-1.16%)
Nov 07, 2003 0.4916 0.4921 0.4874 0.4845 49,270 -0.00(-0.39%)
Nov 06, 2003 0.4892 0.4892 0.4836 0.4864 36,005 +0.00(+0.39%)
Nov 05, 2003 0.4916 0.4869 0.4869 0.4845 124,123 -0.00(-0.48%)
Nov 04, 2003 0.4916 0.4916 0.4869 0.4869 64,430 -0.00(-0.19%)
Nov 03, 2003 0.4878 0.4878 0.4878 0.4878 291,832 -0.00(-0.29%)
Oct 31, 2003 0.4902 0.4902 0.4892 0.4892 149,706 -0.00(-0.19%)
Oct 30, 2003 0.5042 0.5042 0.4902 0.4902 167,708 -0.02(-3.06%)
Oct 29, 2003 0.4963 0.5057 0.4963 0.5057 129,808 +0.01(+2.08%)
Oct 28, 2003 0.4963 0.4963 0.4949 0.4953 90,960 +0.00(+0.57%)
Oct 27, 2003 0.4972 0.4972 0.4906 0.4925 108,015 -0.00(-0.47%)
Oct 24, 2003 0.4949 0.4972 0.4925 0.4949 386,582 +0.00(+0.00%)
Oct 23, 2003 0.4902 0.4972 0.4902 0.4949 1,010,989 +0.00(+0.67%)
Oct 22, 2003 0.4902 0.4986 0.4831 0.4916 233,086 -0.00(-0.57%)
Oct 21, 2003 0.4944 0.4953 0.4944 0.4944 24,635 +0.00(+0.38%)
Oct 20, 2003 0.4925 0.4958 0.4869 0.4925 55,902 +0.00(+0.00%)
Oct 17, 2003 0.4958 0.5010 0.4925 0.4925 331,627 -0.00(-0.94%)
Oct 16, 2003 0.4953 0.4972 0.4949 0.4972 121,280 +0.00(+0.95%)
Oct 15, 2003 0.5019 0.5019 0.4902 0.4925 135,493 -0.01(-1.32%)
Oct 14, 2003 0.4977 0.4996 0.4958 0.4991 144,968 +0.00(+0.76%)
Oct 13, 2003 0.4723 0.4972 0.4792 0.4953 140,230 +0.02(+4.55%)
Oct 10, 2003 0.4686 0.4738 0.4648 0.4738 122,228 +0.00(+1.00%)
Oct 09, 2003 0.4752 0.4869 0.4667 0.4691 110,858 -0.01(-1.28%)
Oct 08, 2003 0.4799 0.4799 0.4714 0.4752 78,643 -0.01(-2.97%)
Oct 07, 2003 0.4996 0.4949 0.4864 0.4897 64,430 -0.01(-1.97%)
Oct 06, 2003 0.4972 0.4996 0.4930 0.4996 149,706 +0.00(+0.47%)
Oct 03, 2003 0.4897 0.4981 0.4860 0.4972 81,485 +0.01(+2.71%)
Oct 02, 2003 0.4939 0.4939 0.4827 0.4841 54,007 -0.01(-2.37%)
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.