Indicators

RPC Inc (NY: RES )

7.210 +0.230 (+3.30%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	4.246	4.274	4.146	4.146	988,273	-0.13(-2.98%)
Dec 28, 2007	4.242	4.391	4.164	4.274	901,066	+0.10(+2.29%)
Dec 27, 2007	4.320	4.387	4.171	4.178	1,213,099	-0.21(-4.84%)
Dec 26, 2007	4.362	4.405	4.299	4.391	1,183,465	-0.04(-0.96%)
Dec 24, 2007	4.522	4.525	4.345	4.433	494,510	-0.02(-0.40%)
Dec 21, 2007	4.242	4.451	4.161	4.451	2,333,888	+0.28(+6.71%)
Dec 20, 2007	4.093	4.182	4.022	4.171	890,743	+0.11(+2.79%)
Dec 19, 2007	4.090	4.111	3.976	4.058	868,260	-0.02(-0.61%)
Dec 18, 2007	3.867	4.093	3.867	4.083	1,551,595	+0.25(+6.66%)
Dec 17, 2007	3.863	3.898	3.824	3.828	1,139,549	-0.04(-1.01%)
Dec 14, 2007	3.923	3.955	3.838	3.867	1,238,395	-0.12(-2.93%)
Dec 13, 2007	4.033	4.033	3.891	3.983	712,536	-0.03(-0.79%)
Dec 12, 2007	3.969	4.083	3.948	4.015	893,567	+0.05(+1.34%)
Dec 11, 2007	4.001	4.079	3.948	3.962	1,788,415	-0.06(-1.41%)
Dec 10, 2007	4.093	4.161	4.008	4.019	1,123,734	-0.08(-1.90%)
Dec 07, 2007	4.231	4.256	4.072	4.097	565,962	-0.11(-2.53%)
Dec 06, 2007	4.072	4.203	4.065	4.203	739,083	+0.14(+3.40%)
Dec 05, 2007	4.107	4.199	4.019	4.065	860,522	-0.04(-1.03%)
Dec 04, 2007	3.948	4.114	3.909	4.107	1,325,944	+0.15(+3.76%)

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.