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

RPC Inc (NY: RES )

6.770 +0.150 (+2.27%)
Official Closing 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 (%)
May 31, 2005 1.558 1.580 1.548 1.559 303,833 -0.01(-0.61%)
May 27, 2005 1.532 1.577 1.530 1.568 197,713 +0.03(+1.85%)
May 26, 2005 1.488 1.549 1.484 1.540 348,682 +0.04(+2.60%)
May 25, 2005 1.500 1.520 1.478 1.501 480,701 +0.01(+0.78%)
May 24, 2005 1.478 1.509 1.471 1.489 403,637 +0.00(+0.00%)
May 23, 2005 1.492 1.504 1.468 1.489 555,238 -0.01(-0.35%)
May 20, 2005 1.506 1.511 1.478 1.494 353,104 -0.01(-0.56%)
May 19, 2005 1.482 1.508 1.478 1.503 482,596 +0.03(+2.15%)
May 18, 2005 1.477 1.480 1.434 1.471 502,810 +0.01(+1.01%)
May 17, 2005 1.392 1.475 1.392 1.456 553,343 +0.04(+3.06%)
May 16, 2005 1.399 1.433 1.390 1.413 541,973 +0.01(+0.68%)
May 13, 2005 1.425 1.468 1.388 1.404 503,441 -0.02(-1.41%)
May 12, 2005 1.551 1.551 1.421 1.424 908,342 -0.14(-8.85%)
May 11, 2005 1.558 1.575 1.557 1.562 374,580 +0.01(+0.41%)
May 10, 2005 1.595 1.609 1.556 1.556 508,495 -0.04(-2.45%)
May 09, 2005 1.581 1.619 1.575 1.595 221,084 +0.01(+0.53%)
May 06, 2005 1.599 1.599 1.582 1.586 368,895 -0.01(-0.40%)
May 05, 2005 1.556 1.599 1.556 1.593 257,721 +0.03(+2.24%)
May 04, 2005 1.557 1.593 1.550 1.558 643,672 -0.01(-0.41%)
May 03, 2005 1.583 1.587 1.551 1.564 830,015 -0.01(-0.94%)
May 02, 2005 1.538 1.581 1.526 1.579 579,242 +0.04(+2.89%)
Apr 29, 2005 1.578 1.605 1.535 1.535 670,203 -0.05(-3.39%)
Apr 28, 2005 1.589 1.598 1.558 1.588 978,458 -0.00(-0.07%)
Apr 27, 2005 1.607 1.626 1.587 1.589 572,925 -0.02(-1.25%)
Apr 26, 2005 1.668 1.679 1.609 1.609 583,032 -0.05(-2.74%)
Apr 25, 2005 1.641 1.678 1.637 1.655 503,441 +0.02(+1.16%)
Apr 22, 2005 1.625 1.660 1.621 1.636 1,562,754 +0.02(+1.31%)
Apr 21, 2005 1.620 1.631 1.605 1.615 1,095,949 +0.01(+0.59%)
Apr 20, 2005 1.646 1.646 1.604 1.605 1,638,554 -0.05(-3.12%)
Apr 19, 2005 1.652 1.678 1.634 1.657 493,966 +0.02(+1.49%)
Apr 18, 2005 1.604 1.643 1.604 1.633 651,252 +0.03(+1.78%)
Apr 15, 2005 1.611 1.650 1.604 1.604 823,067 -0.00(-0.13%)
Apr 14, 2005 1.609 1.654 1.604 1.606 583,032 -0.01(-0.39%)
Apr 13, 2005 1.642 1.675 1.604 1.613 929,188 -0.04(-2.24%)
Apr 12, 2005 1.670 1.678 1.619 1.650 1,401,046 -0.02(-1.14%)
Apr 11, 2005 1.636 1.683 1.630 1.669 964,561 +0.03(+2.00%)
Apr 08, 2005 1.652 1.689 1.615 1.636 601,350 -0.03(-1.77%)
Apr 07, 2005 1.698 1.714 1.646 1.665 839,490 -0.02(-1.38%)
Apr 06, 2005 1.627 1.701 1.627 1.689 833,174 +0.07(+4.03%)
Apr 05, 2005 1.630 1.639 1.611 1.623 471,858 +0.00(+0.26%)
Apr 04, 2005 1.614 1.688 1.607 1.619 838,859 +0.01(+0.33%)
Apr 01, 2005 1.614 1.643 1.582 1.614 495,230 +0.01(+0.66%)
Mar 31, 2005 1.522 1.615 1.517 1.603 739,686 +0.08(+5.56%)
Mar 30, 2005 1.506 1.531 1.479 1.519 468,699 +0.02(+1.34%)
Mar 29, 2005 1.510 1.555 1.488 1.499 644,936 -0.02(-1.05%)
Mar 28, 2005 1.509 1.541 1.505 1.514 809,802 -0.01(-0.35%)
Mar 24, 2005 1.489 1.547 1.479 1.520 571,662 +0.01(+0.63%)
Mar 23, 2005 1.530 1.546 1.478 1.510 1,007,515 -0.05(-3.31%)
Mar 22, 2005 1.551 1.585 1.509 1.562 901,394 +0.00(+0.00%)
Mar 21, 2005 1.580 1.594 1.537 1.562 731,475 -0.03(-1.92%)
Mar 18, 2005 1.632 1.632 1.584 1.593 569,767 -0.04(-2.39%)
Mar 17, 2005 1.583 1.635 1.578 1.632 310,782 +0.04(+2.25%)
Mar 16, 2005 1.576 1.631 1.567 1.596 596,297 +0.00(+0.27%)
Mar 15, 2005 1.630 1.650 1.575 1.592 684,731 -0.06(-3.89%)
Mar 14, 2005 1.652 1.659 1.576 1.656 1,231,758 -0.02(-1.26%)
Mar 11, 2005 1.678 1.715 1.662 1.677 711,261 +0.55(+48.29%)
Mar 10, 2005 1.173 1.174 1.094 1.131 1,508,430 -0.04(-3.60%)
Mar 09, 2005 1.220 1.220 1.173 1.173 518,286 -0.04(-3.25%)
Mar 08, 2005 1.210 1.233 1.201 1.213 853,703 +0.01(+0.98%)
Mar 07, 2005 1.206 1.216 1.189 1.201 412,165 -0.03(-2.59%)
Mar 04, 2005 1.217 1.243 1.213 1.233 681,257 +0.03(+2.30%)
Mar 03, 2005 1.158 1.214 1.158 1.205 817,698 +0.05(+4.64%)
Mar 02, 2005 1.173 1.190 1.135 1.152 1,405,152 -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.