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

RPC Inc (NY: RES )

6.690 -0.430 (-6.04%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Feb 28, 2011 10.42 10.66 10.34 10.64 3,239,316 +0.36(+3.49%)
Feb 25, 2011 9.949 10.33 9.943 10.28 1,461,972 +0.36(+3.61%)
Feb 24, 2011 9.911 10.00 9.769 9.922 1,684,878 -0.02(-0.22%)
Feb 23, 2011 10.05 10.37 9.732 9.943 2,427,385 -0.12(-1.19%)
Feb 22, 2011 10.05 10.49 10.00 10.06 3,281,926 -0.09(-0.91%)
Feb 18, 2011 9.976 10.39 9.960 10.16 2,642,937 +0.22(+2.19%)
Feb 17, 2011 9.612 9.987 9.525 9.938 2,464,843 +0.35(+3.68%)
Feb 16, 2011 9.563 9.699 9.465 9.585 1,234,348 +0.08(+0.80%)
Feb 15, 2011 9.541 9.585 9.346 9.509 1,196,012 -0.05(-0.51%)
Feb 14, 2011 9.465 9.650 9.416 9.558 1,170,787 +0.09(+0.98%)
Feb 11, 2011 9.362 9.465 9.318 9.465 717,213 +0.08(+0.81%)
Feb 10, 2011 9.275 9.454 9.226 9.389 946,241 +0.06(+0.64%)
Feb 09, 2011 9.422 9.503 9.259 9.329 1,461,920 -0.17(-1.77%)
Feb 08, 2011 9.568 9.579 9.389 9.498 1,404,173 -0.02(-0.17%)
Feb 07, 2011 9.492 9.601 9.455 9.514 3,316,877 +0.05(+0.51%)
Feb 04, 2011 9.790 9.790 9.276 9.465 3,274,808 -0.18(-1.85%)
Feb 03, 2011 9.660 9.839 9.482 9.644 1,596,883 -0.04(-0.39%)
Feb 02, 2011 9.568 9.779 9.460 9.682 1,741,212 +0.08(+0.85%)
Feb 01, 2011 9.584 9.714 9.449 9.601 2,879,110 +0.09(+0.91%)
Jan 31, 2011 9.330 9.552 9.124 9.514 4,450,439 +0.17(+1.80%)
Jan 28, 2011 9.622 9.693 9.298 9.346 2,254,768 -0.24(-2.54%)
Jan 27, 2011 9.357 9.806 9.211 9.590 4,120,814 +0.35(+3.75%)
Jan 26, 2011 9.606 9.633 8.989 9.243 4,973,550 -0.17(-1.78%)
Jan 25, 2011 9.097 9.536 8.978 9.411 2,959,514 +0.27(+2.90%)
Jan 24, 2011 9.287 9.287 8.800 9.146 1,899,964 -0.11(-1.17%)
Jan 21, 2011 9.519 9.736 9.206 9.254 2,884,986 -0.13(-1.38%)
Jan 20, 2011 9.314 9.433 9.065 9.384 1,628,269 -0.01(-0.06%)
Jan 19, 2011 9.449 9.509 9.216 9.390 1,499,907 +0.00(+0.00%)
Jan 18, 2011 9.525 9.714 9.298 9.390 1,553,748 -0.15(-1.59%)
Jan 14, 2011 9.222 9.557 8.930 9.541 1,748,683 +0.29(+3.10%)
Jan 13, 2011 9.444 9.487 9.200 9.254 1,377,278 -0.24(-2.56%)
Jan 12, 2011 9.552 9.700 9.471 9.498 1,438,456 +0.05(+0.57%)
Jan 11, 2011 9.368 9.471 9.260 9.444 1,461,129 +0.16(+1.69%)
Jan 10, 2011 9.070 9.438 8.897 9.287 3,001,189 +0.21(+2.33%)
Jan 07, 2011 8.902 9.141 8.567 9.076 3,881,981 +0.18(+2.07%)
Jan 06, 2011 9.936 9.979 8.775 8.892 4,996,671 -1.07(-10.76%)
Jan 05, 2011 9.752 10.09 9.606 9.963 2,958,390 +0.16(+1.66%)
Jan 04, 2011 10.13 10.13 9.509 9.801 3,557,902 -0.24(-2.37%)
Jan 03, 2011 9.969 10.20 9.936 10.04 2,051,943 +0.23(+2.37%)
Dec 31, 2010 9.590 10.02 9.471 9.806 1,427,505 +0.16(+1.68%)
Dec 30, 2010 9.801 9.893 9.584 9.644 1,433,931 -0.17(-1.71%)
Dec 29, 2010 9.817 9.882 9.417 9.812 2,652,840 +0.01(+0.06%)
Dec 28, 2010 10.16 10.22 9.758 9.806 1,739,880 -0.38(-3.72%)
Dec 27, 2010 10.23 10.37 10.08 10.19 1,178,557 -0.15(-1.41%)
Dec 23, 2010 10.42 10.44 10.25 10.33 1,227,045 -0.07(-0.68%)
Dec 22, 2010 10.61 10.62 10.29 10.40 2,078,113 -0.17(-1.64%)
Dec 21, 2010 9.920 10.58 9.855 10.57 2,672,034 +0.70(+7.13%)
Dec 20, 2010 9.942 10.10 9.752 9.871 1,771,091 -0.05(-0.55%)
Dec 17, 2010 9.936 10.07 9.839 9.925 2,651,427 -0.01(-0.11%)
Dec 16, 2010 10.02 10.02 9.622 9.936 3,405,085 -0.08(-0.76%)
Dec 15, 2010 10.41 10.44 9.979 10.01 4,495,013 -0.63(-5.95%)
Dec 14, 2010 11.33 11.36 10.61 10.65 4,629,172 -0.67(-5.93%)
Dec 13, 2010 11.81 12.05 11.28 11.32 2,913,599 -0.10(-0.84%)
Dec 10, 2010 11.21 11.48 11.18 11.41 4,298,341 +0.26(+2.30%)
Dec 09, 2010 11.51 11.55 11.13 11.16 3,299,697 -0.16(-1.37%)
Dec 08, 2010 11.78 11.87 11.21 11.31 3,121,868 -0.39(-3.30%)
Dec 07, 2010 11.95 12.22 11.66 11.70 3,694,871 +0.15(+1.28%)
Dec 06, 2010 11.16 11.62 11.09 11.55 3,068,114 +0.47(+4.23%)
Dec 03, 2010 11.33 11.72 10.84 11.08 5,444,951 -0.25(-2.20%)
Dec 02, 2010 10.99 11.34 10.94 11.33 2,100,843 +0.42(+3.87%)
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.