Indicators

RPC Inc (NY: RES )

6.980 +0.080 (+1.16%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	1.168	1.209	1.158	1.203	1,139,020	+0.04(+3.12%)
Jan 28, 2005	1.177	1.180	1.154	1.166	801,603	-0.00(-0.12%)
Jan 27, 2005	1.150	1.189	1.148	1.168	921,700	+0.02(+1.54%)
Jan 26, 2005	1.183	1.183	1.148	1.150	1,116,144	+0.01(+1.07%)
Jan 25, 2005	1.125	1.138	1.114	1.138	778,727	+0.02(+1.92%)
Jan 24, 2005	1.103	1.121	1.103	1.116	564,267	+0.01(+1.18%)
Jan 21, 2005	1.094	1.116	1.093	1.103	297,384	+0.01(+1.28%)
Jan 20, 2005	1.114	1.114	1.066	1.089	503,265	-0.02(-1.43%)
Jan 19, 2005	1.106	1.129	1.103	1.105	413,669	+0.00(+0.34%)
Jan 18, 2005	1.116	1.142	1.097	1.101	547,110	-0.01(-0.92%)
Jan 14, 2005	1.089	1.113	1.086	1.112	273,555	+0.03(+2.76%)
Jan 13, 2005	1.077	1.096	1.072	1.082	403,184	+0.01(+1.00%)
Jan 12, 2005	1.051	1.077	1.046	1.071	585,237	+0.01(+0.61%)
Jan 11, 2005	1.087	1.090	1.054	1.065	310,728	-0.02(-1.42%)
Jan 10, 2005	1.054	1.105	1.051	1.080	624,316	+0.03(+2.52%)
Jan 07, 2005	1.100	1.100	1.042	1.053	893,106	-0.04(-3.95%)
Jan 06, 2005	1.057	1.102	1.050	1.097	610,972	+0.04(+3.39%)
Jan 05, 2005	1.085	1.088	1.041	1.061	793,978	-0.03(-2.65%)
Jan 04, 2005	1.105	1.131	1.085	1.090	963,639	-0.02(-1.64%)

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.