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

RPC Inc (NY: RES )

6.880 -0.020 (-0.29%)
Streaming Delayed Price Updated: 10:47 AM EDT, May 17, 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 (%)
May 31, 2005 1.549 1.571 1.539 1.550 305,645 -0.01(-0.61%)
May 27, 2005 1.523 1.567 1.521 1.559 198,891 +0.03(+1.85%)
May 26, 2005 1.479 1.540 1.475 1.531 350,761 +0.04(+2.60%)
May 25, 2005 1.491 1.511 1.469 1.492 483,567 +0.01(+0.78%)
May 24, 2005 1.469 1.500 1.463 1.480 406,044 +0.00(+0.00%)
May 23, 2005 1.483 1.495 1.459 1.480 558,548 -0.01(-0.35%)
May 20, 2005 1.497 1.502 1.469 1.486 355,209 -0.01(-0.56%)
May 19, 2005 1.473 1.499 1.469 1.494 485,473 +0.03(+2.15%)
May 18, 2005 1.468 1.471 1.426 1.463 505,807 +0.01(+1.01%)
May 17, 2005 1.384 1.467 1.384 1.448 556,642 +0.04(+3.06%)
May 16, 2005 1.391 1.425 1.382 1.405 545,204 +0.01(+0.68%)
May 13, 2005 1.416 1.459 1.380 1.395 506,443 -0.02(-1.41%)
May 12, 2005 1.542 1.542 1.412 1.415 913,757 -0.14(-8.85%)
May 11, 2005 1.549 1.565 1.547 1.553 376,813 +0.01(+0.41%)
May 10, 2005 1.585 1.600 1.546 1.546 511,526 -0.04(-2.45%)
May 09, 2005 1.572 1.609 1.565 1.585 222,402 +0.01(+0.53%)
May 06, 2005 1.589 1.589 1.573 1.577 371,095 -0.01(-0.40%)
May 05, 2005 1.546 1.589 1.546 1.583 259,258 +0.03(+2.24%)
May 04, 2005 1.547 1.583 1.541 1.549 647,509 -0.01(-0.41%)
May 03, 2005 1.574 1.578 1.542 1.555 834,963 -0.01(-0.94%)
May 02, 2005 1.529 1.572 1.517 1.570 582,695 +0.04(+2.89%)
Apr 29, 2005 1.568 1.596 1.525 1.525 674,198 -0.05(-3.39%)
Apr 28, 2005 1.580 1.588 1.549 1.579 984,291 -0.00(-0.07%)
Apr 27, 2005 1.598 1.617 1.578 1.580 576,341 -0.02(-1.25%)
Apr 26, 2005 1.658 1.669 1.600 1.600 586,508 -0.05(-2.74%)
Apr 25, 2005 1.631 1.668 1.627 1.645 506,443 +0.02(+1.16%)
Apr 22, 2005 1.616 1.650 1.611 1.626 1,572,070 +0.02(+1.31%)
Apr 21, 2005 1.610 1.621 1.596 1.605 1,102,482 +0.01(+0.59%)
Apr 20, 2005 1.637 1.637 1.595 1.596 1,648,322 -0.05(-3.12%)
Apr 19, 2005 1.642 1.668 1.624 1.647 496,911 +0.02(+1.49%)
Apr 18, 2005 1.595 1.634 1.595 1.623 655,135 +0.03(+1.78%)
Apr 15, 2005 1.601 1.640 1.595 1.595 827,973 -0.00(-0.13%)
Apr 14, 2005 1.600 1.644 1.595 1.597 586,508 -0.01(-0.39%)
Apr 13, 2005 1.632 1.665 1.595 1.603 934,727 -0.04(-2.24%)
Apr 12, 2005 1.660 1.668 1.609 1.640 1,409,398 -0.02(-1.14%)
Apr 11, 2005 1.626 1.673 1.620 1.659 970,311 +0.03(+2.00%)
Apr 08, 2005 1.642 1.679 1.605 1.626 604,935 -0.03(-1.77%)
Apr 07, 2005 1.688 1.704 1.637 1.656 844,495 -0.02(-1.38%)
Apr 06, 2005 1.618 1.691 1.618 1.679 838,140 +0.07(+4.03%)
Apr 05, 2005 1.620 1.629 1.601 1.614 474,671 +0.00(+0.26%)
Apr 04, 2005 1.604 1.678 1.598 1.609 843,859 +0.01(+0.33%)
Apr 01, 2005 1.604 1.634 1.573 1.604 498,182 +0.01(+0.66%)
Mar 31, 2005 1.513 1.605 1.508 1.594 744,096 +0.08(+5.56%)
Mar 30, 2005 1.497 1.522 1.470 1.510 471,494 +0.02(+1.34%)
Mar 29, 2005 1.501 1.545 1.479 1.490 648,780 -0.02(-1.05%)
Mar 28, 2005 1.500 1.532 1.496 1.506 814,629 -0.01(-0.35%)
Mar 24, 2005 1.480 1.538 1.470 1.511 575,070 +0.01(+0.63%)
Mar 23, 2005 1.521 1.537 1.469 1.501 1,013,521 -0.05(-3.31%)
Mar 22, 2005 1.542 1.576 1.500 1.553 906,768 +0.00(+0.00%)
Mar 21, 2005 1.571 1.584 1.528 1.553 735,835 -0.03(-1.92%)
Mar 18, 2005 1.622 1.622 1.575 1.583 573,163 -0.04(-2.39%)
Mar 17, 2005 1.574 1.625 1.568 1.622 312,634 +0.04(+2.25%)
Mar 16, 2005 1.566 1.621 1.558 1.586 599,852 +0.00(+0.27%)
Mar 15, 2005 1.620 1.640 1.565 1.582 688,813 -0.06(-3.89%)
Mar 14, 2005 1.642 1.649 1.566 1.646 1,239,101 -0.02(-1.26%)
Mar 11, 2005 1.668 1.705 1.652 1.667 715,501 +0.54(+48.29%)
Mar 10, 2005 1.166 1.167 1.088 1.124 1,517,422 -0.04(-3.60%)
Mar 09, 2005 1.212 1.212 1.166 1.166 521,375 -0.04(-3.25%)
Mar 08, 2005 1.203 1.226 1.194 1.205 858,792 +0.01(+0.98%)
Mar 07, 2005 1.198 1.209 1.182 1.194 414,622 -0.03(-2.59%)
Mar 04, 2005 1.210 1.236 1.206 1.225 685,318 +0.03(+2.30%)
Mar 03, 2005 1.151 1.207 1.151 1.198 822,572 +0.05(+4.64%)
Mar 02, 2005 1.166 1.183 1.128 1.145 1,413,528 -0.02(-2.00%)
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.