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 (%)
Dec 30, 2011	10.16	10.23	9.973	9.976	1,943,933	-0.18(-1.78%)
Dec 29, 2011	10.01	10.29	9.976	10.16	1,838,153	+0.14(+1.36%)
Dec 28, 2011	10.37	10.39	9.981	10.02	1,496,857	-0.36(-3.42%)
Dec 27, 2011	10.41	10.46	10.21	10.37	1,457,720	-0.04(-0.37%)
Dec 23, 2011	10.33	10.41	10.13	10.41	987,316	+0.14(+1.38%)
Dec 21, 2011	10.06	10.33	9.932	10.27	3,538,512	+0.22(+2.23%)
Dec 20, 2011	9.232	10.06	9.232	10.05	3,781,680	+1.05(+11.73%)
Dec 19, 2011	9.342	9.468	8.948	8.992	2,991,461	-0.34(-3.69%)
Dec 16, 2011	9.150	9.511	9.123	9.336	2,854,008	+0.26(+2.89%)
Dec 15, 2011	9.478	9.503	9.058	9.074	3,415,907	-0.26(-2.75%)
Dec 14, 2011	9.391	9.555	9.222	9.331	4,080,670	-0.18(-1.90%)
Dec 13, 2011	9.724	9.981	9.435	9.511	2,270,439	-0.17(-1.75%)
Dec 12, 2011	9.845	9.894	9.484	9.681	2,190,249	-0.35(-3.49%)
Dec 09, 2011	9.839	10.13	9.839	10.03	1,696,421	+0.23(+2.34%)
Dec 08, 2011	10.15	10.29	9.741	9.801	2,291,097	-0.46(-4.48%)
Dec 07, 2011	10.52	10.54	10.16	10.26	1,172,835	-0.33(-3.15%)
Dec 06, 2011	10.74	10.80	10.32	10.59	2,163,872	-0.16(-1.52%)
Dec 05, 2011	10.95	11.05	10.66	10.76	1,810,506	-0.02(-0.20%)
Dec 02, 2011	10.75	11.22	10.63	10.78	3,777,125	+0.23(+2.18%)

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.