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

RPC Inc (NY: RES )

6.740 -0.060 (-0.88%)
Streaming Delayed Price Updated: 1:35 PM EDT, May 8, 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 (%)
Aug 29, 2008 6.697 6.736 6.476 6.493 0 -0.16(-2.36%)
Aug 28, 2008 6.679 6.732 6.486 6.650 827,581 +0.02(+0.38%)
Aug 27, 2008 6.565 6.679 6.526 6.625 1,384,173 +0.16(+2.48%)
Aug 26, 2008 6.380 6.501 6.330 6.465 787,354 +0.16(+2.54%)
Aug 25, 2008 6.401 6.518 6.273 6.305 744,771 -0.05(-0.73%)
Aug 22, 2008 6.508 6.508 6.298 6.351 0 -0.19(-2.83%)
Aug 21, 2008 6.565 6.647 6.454 6.536 1,172,673 -0.02(-0.38%)
Aug 20, 2008 6.376 6.586 6.312 6.561 804,900 +0.29(+4.66%)
Aug 19, 2008 6.173 6.397 6.073 6.269 988,312 +0.10(+1.62%)
Aug 18, 2008 6.287 6.369 6.141 6.169 1,083,475 -0.09(-1.37%)
Aug 15, 2008 6.501 6.647 6.187 6.255 0 -0.30(-4.57%)
Aug 14, 2008 6.604 6.615 6.419 6.554 1,539,834 -0.01(-0.11%)
Aug 13, 2008 6.362 6.568 6.276 6.561 2,046,636 +0.19(+3.02%)
Aug 12, 2008 6.383 6.501 6.323 6.369 2,900,338 -0.00(-0.06%)
Aug 11, 2008 6.191 6.387 6.109 6.372 1,726,494 +0.26(+4.19%)
Aug 08, 2008 6.055 6.205 5.995 6.116 992,265 -0.01(-0.23%)
Aug 07, 2008 6.027 6.230 6.027 6.130 1,480,693 +0.10(+1.71%)
Aug 06, 2008 5.924 6.077 5.795 6.027 2,044,986 +0.12(+1.99%)
Aug 05, 2008 5.920 6.055 5.778 5.909 1,203,684 -0.06(-1.07%)
Aug 04, 2008 6.230 6.247 5.892 5.973 1,403,351 -0.24(-3.90%)
Aug 01, 2008 6.123 6.294 6.002 6.216 1,032,566 +0.09(+1.51%)
Jul 31, 2008 6.344 6.344 6.109 6.123 1,278,631 -0.22(-3.48%)
Jul 30, 2008 6.330 6.412 6.105 6.344 1,955,906 +0.25(+4.03%)
Jul 29, 2008 6.098 6.337 6.002 6.098 1,265,169 -0.10(-1.67%)
Jul 28, 2008 6.258 6.337 6.095 6.201 985,811 -0.08(-1.25%)
Jul 25, 2008 5.963 6.280 5.674 6.280 1,946,574 +0.63(+11.16%)
Jul 24, 2008 6.187 6.198 5.224 5.649 2,655,963 -0.42(-6.87%)
Jul 23, 2008 6.404 6.412 5.995 6.066 2,509,253 -0.14(-2.24%)
Jul 22, 2008 6.055 6.230 5.998 6.205 1,421,234 +0.12(+1.93%)
Jul 21, 2008 5.973 6.166 5.802 6.087 1,774,555 +0.20(+3.33%)
Jul 18, 2008 5.781 5.952 5.724 5.892 1,087,515 +0.09(+1.60%)
Jul 17, 2008 6.112 6.112 5.642 5.799 1,035,979 -0.20(-3.38%)
Jul 16, 2008 5.877 6.002 5.770 6.002 700,686 +0.12(+2.00%)
Jul 15, 2008 6.173 6.198 5.867 5.884 1,117,117 -0.24(-3.84%)
Jul 14, 2008 5.966 6.137 5.913 6.119 1,103,206 +0.15(+2.57%)
Jul 11, 2008 5.667 6.052 5.631 5.966 1,039,157 +0.35(+6.28%)
Jul 10, 2008 5.521 5.642 5.382 5.614 1,161,727 +0.06(+1.09%)
Jul 09, 2008 5.806 5.877 5.528 5.553 675,385 -0.14(-2.50%)
Jul 08, 2008 5.599 5.721 5.485 5.696 766,427 +0.01(+0.19%)
Jul 07, 2008 5.881 5.938 5.571 5.685 1,336,385 -0.25(-4.14%)
Jul 04, 2008 6.091 6.124 5.906 5.931 749,510 +0.00(+0.00%)
Jul 03, 2008 6.091 6.124 5.906 5.931 749,510 -0.17(-2.80%)
Jul 02, 2008 6.137 6.198 6.038 6.102 1,527,742 +0.03(+0.47%)
Jul 01, 2008 5.931 6.087 5.877 6.073 969,564 +0.09(+1.49%)
Jun 30, 2008 6.034 6.034 5.927 5.984 882,214 +0.02(+0.36%)
Jun 27, 2008 5.892 5.966 5.852 5.963 908,542 +0.10(+1.64%)
Jun 26, 2008 5.813 5.924 5.731 5.867 1,250,986 +0.02(+0.37%)
Jun 25, 2008 5.756 5.845 5.621 5.845 1,090,326 +0.08(+1.42%)
Jun 24, 2008 5.810 5.934 5.713 5.763 1,380,333 -0.11(-1.94%)
Jun 23, 2008 5.453 5.902 5.428 5.877 1,755,557 +0.43(+7.91%)
Jun 20, 2008 5.482 5.635 5.371 5.446 1,368,062 -0.05(-0.84%)
Jun 19, 2008 5.589 5.646 5.428 5.493 1,428,256 -0.06(-1.03%)
Jun 18, 2008 5.514 5.585 5.450 5.550 1,098,068 +0.04(+0.65%)
Jun 17, 2008 5.439 5.521 5.386 5.514 711,115 +0.06(+1.11%)
Jun 16, 2008 5.368 5.471 5.332 5.453 490,659 +0.08(+1.53%)
Jun 13, 2008 5.297 5.375 5.293 5.371 454,783 +0.09(+1.69%)
Jun 12, 2008 5.354 5.378 5.218 5.282 724,377 -0.09(-1.66%)
Jun 11, 2008 5.357 5.421 5.314 5.371 683,243 +0.02(+0.40%)
Jun 10, 2008 5.329 5.485 5.282 5.350 884,957 -0.19(-3.47%)
Jun 09, 2008 5.535 5.653 5.464 5.542 594,357 +0.02(+0.32%)
Jun 06, 2008 5.681 5.696 5.482 5.525 877,287 -0.17(-3.06%)
Jun 05, 2008 5.379 5.699 5.343 5.699 552,908 +0.33(+6.17%)
Jun 04, 2008 5.343 5.535 5.343 5.368 615,073 -0.05(-0.86%)
Jun 03, 2008 5.343 5.450 5.290 5.414 1,078,728 +0.07(+1.40%)
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.