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

RPC Inc (NY: RES )

6.770 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 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 27, 2004 0.5225 0.5296 0.5211 0.5272 204,661 +0.01(+0.99%)
Feb 26, 2004 0.5277 0.5291 0.5202 0.5221 183,816 -0.01(-0.98%)
Feb 25, 2004 0.5207 0.5282 0.5179 0.5272 109,910 +0.01(+1.72%)
Feb 24, 2004 0.5164 0.5197 0.5150 0.5183 317,414 +0.00(+0.00%)
Feb 23, 2004 0.5160 0.5188 0.5132 0.5183 234,034 +0.01(+1.01%)
Feb 20, 2004 0.5174 0.5174 0.5122 0.5132 76,748 +0.00(+0.09%)
Feb 19, 2004 0.5211 0.5254 0.5122 0.5127 171,498 -0.00(-0.73%)
Feb 18, 2004 0.5465 0.5535 0.5160 0.5164 367,632 -0.03(-5.49%)
Feb 17, 2004 0.5277 0.5488 0.5277 0.5465 259,616 +0.02(+4.02%)
Feb 13, 2004 0.5385 0.5385 0.5216 0.5254 244,456 -0.00(-0.18%)
Feb 12, 2004 0.5263 0.5277 0.5122 0.5263 347,734 +0.00(+0.90%)
Feb 11, 2004 0.5347 0.5390 0.5202 0.5216 221,716 -0.01(-1.68%)
Feb 10, 2004 0.5136 0.5361 0.5136 0.5305 506,916 +0.02(+3.95%)
Feb 09, 2004 0.5230 0.5254 0.5089 0.5103 144,021 -0.01(-1.98%)
Feb 06, 2004 0.5113 0.5207 0.5103 0.5207 108,015 +0.01(+2.30%)
Feb 05, 2004 0.5160 0.5230 0.5071 0.5089 815,803 -0.00(-0.46%)
Feb 04, 2004 0.5277 0.5277 0.5113 0.5113 222,664 -0.02(-3.63%)
Feb 03, 2004 0.5300 0.5394 0.5282 0.5305 116,543 +0.00(+0.09%)
Feb 02, 2004 0.5324 0.5394 0.5282 0.5300 99,488 -0.01(-0.96%)
Jan 30, 2004 0.5394 0.5465 0.5347 0.5352 139,283 -0.01(-1.13%)
Jan 29, 2004 0.5479 0.5526 0.5357 0.5413 120,333 -0.00(-0.35%)
Jan 28, 2004 0.5371 0.5465 0.5357 0.5432 167,708 +0.00(+0.78%)
Jan 27, 2004 0.5394 0.5399 0.5371 0.5390 177,183 +0.00(+0.35%)
Jan 26, 2004 0.5347 0.5413 0.5310 0.5371 528,708 +0.01(+0.97%)
Jan 23, 2004 0.5324 0.5343 0.5286 0.5319 157,286 +0.00(+0.62%)
Jan 22, 2004 0.5291 0.5333 0.5286 0.5286 599,771 -0.00(-0.35%)
Jan 21, 2004 0.5300 0.5366 0.5263 0.5305 286,147 -0.00(-0.09%)
Jan 20, 2004 0.5254 0.5324 0.5239 0.5310 209,398 +0.00(+0.18%)
Jan 16, 2004 0.5291 0.5315 0.5258 0.5300 212,241 +0.00(+0.71%)
Jan 15, 2004 0.5300 0.5305 0.5183 0.5263 173,393 -0.00(-0.36%)
Jan 14, 2004 0.5324 0.5422 0.5263 0.5282 347,734 +0.00(+0.09%)
Jan 13, 2004 0.5254 0.5296 0.5239 0.5277 133,598 +0.01(+0.99%)
Jan 12, 2004 0.5183 0.5263 0.5160 0.5225 186,658 +0.00(+0.91%)
Jan 09, 2004 0.5141 0.5221 0.5141 0.5179 336,364 +0.00(+0.73%)
Jan 08, 2004 0.5160 0.5188 0.5136 0.5141 130,755 -0.00(-0.27%)
Jan 07, 2004 0.5113 0.5174 0.5113 0.5155 54,955 +0.00(+0.46%)
Jan 06, 2004 0.5174 0.5174 0.5113 0.5132 174,341 -0.00(-0.36%)
Jan 05, 2004 0.5160 0.5160 0.5061 0.5150 351,524 -0.00(-0.09%)
Jan 02, 2004 0.5183 0.5230 0.5122 0.5155 101,383 +0.00(+0.00%)
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%)
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.