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

RPC Inc (NY: RES )

6.885 -0.015 (-0.22%)
Streaming Delayed Price Updated: 9:55 AM EDT, May 17, 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 (%)
Oct 31, 2002 0.4663 0.4663 0.4593 0.4593 34,313 -0.00(-1.00%)
Oct 30, 2002 0.4654 0.4663 0.4621 0.4640 38,126 -0.00(-0.50%)
Oct 29, 2002 0.4663 0.4663 0.4607 0.4663 26,688 -0.01(-2.53%)
Oct 28, 2002 0.4854 0.4882 0.4784 0.4784 53,376 -0.01(-2.29%)
Oct 25, 2002 0.4821 0.4896 0.4821 0.4896 33,360 +0.01(+1.45%)
Oct 24, 2002 0.5222 0.5222 0.4803 0.4826 124,863 -0.04(-7.59%)
Oct 23, 2002 0.4849 0.5222 0.4770 0.5222 72,439 +0.04(+8.74%)
Oct 22, 2002 0.4849 0.4849 0.4747 0.4803 20,969 -0.01(-1.90%)
Oct 21, 2002 0.4812 0.4896 0.4770 0.4896 10,484 +0.01(+2.44%)
Oct 18, 2002 0.4640 0.4779 0.4640 0.4779 16,203 +0.02(+4.06%)
Oct 17, 2002 0.4518 0.4593 0.4462 0.4593 16,203 +0.01(+2.71%)
Oct 16, 2002 0.4462 0.4472 0.4290 0.4472 180,146 +0.00(+0.42%)
Oct 15, 2002 0.4453 0.4500 0.4430 0.4453 48,610 -0.00(-0.42%)
Oct 14, 2002 0.4383 0.4476 0.4383 0.4472 29,547 +0.01(+1.48%)
Oct 11, 2002 0.4383 0.4420 0.4243 0.4406 106,753 +0.01(+1.61%)
Oct 10, 2002 0.4336 0.4350 0.4103 0.4336 206,834 -0.00(-1.06%)
Oct 09, 2002 0.4733 0.4733 0.4383 0.4383 51,470 -0.04(-8.29%)
Oct 08, 2002 0.4756 0.4910 0.4756 0.4779 1,239,101 +0.01(+1.48%)
Oct 07, 2002 0.4686 0.4728 0.4640 0.4710 4,193,882 +0.01(+1.51%)
Oct 04, 2002 0.4570 0.4658 0.4570 0.4640 10,484 +0.01(+1.32%)
Oct 03, 2002 0.4439 0.4579 0.4439 0.4579 33,360 +0.02(+4.25%)
Oct 02, 2002 0.4430 0.4537 0.4392 0.4392 29,547 -0.01(-1.26%)
Oct 01, 2002 0.4663 0.4663 0.4360 0.4448 223,991 -0.02(-3.64%)
Sep 30, 2002 0.4593 0.4668 0.4523 0.4616 411,762 -0.00(-1.00%)
Sep 27, 2002 0.4919 0.4919 0.4616 0.4663 72,439 -0.03(-5.93%)
Sep 26, 2002 0.4779 0.4957 0.4779 0.4957 94,362 +0.02(+4.73%)
Sep 25, 2002 0.4896 0.4919 0.4733 0.4733 201,115 -0.02(-3.61%)
Sep 24, 2002 0.5017 0.5036 0.4910 0.4910 42,891 -0.01(-1.96%)
Sep 23, 2002 0.5083 0.5106 0.4989 0.5008 62,908 -0.01(-2.54%)
Sep 20, 2002 0.5138 0.5180 0.5129 0.5138 220,178 -0.01(-2.48%)
Sep 19, 2002 0.5735 0.5978 0.5269 0.5269 72,439 -0.05(-8.13%)
Sep 18, 2002 0.5763 0.5782 0.5735 0.5735 1,143,786 +0.00(+0.00%)
Sep 17, 2002 0.5805 0.5805 0.5707 0.5735 16,203 -0.01(-1.99%)
Sep 16, 2002 0.5805 0.5852 0.5759 0.5852 28,594 +0.00(+0.40%)
Sep 13, 2002 0.5595 0.5829 0.5586 0.5829 22,875 +0.02(+4.17%)
Sep 12, 2002 0.5689 0.5689 0.5595 0.5595 9,531 -0.01(-2.44%)
Sep 11, 2002 0.5819 0.5819 0.5689 0.5735 16,203 -0.01(-1.99%)
Sep 10, 2002 0.5833 0.5852 0.5703 0.5852 18,109 +0.01(+1.05%)
Sep 09, 2002 0.5908 0.5908 0.5745 0.5791 36,219 -0.01(-2.20%)
Sep 06, 2002 0.5712 0.5922 0.5712 0.5922 68,627 +0.03(+6.28%)
Sep 05, 2002 0.5591 0.5651 0.5409 0.5572 92,456 +0.00(+0.00%)
Sep 04, 2002 0.5479 0.5572 0.5474 0.5572 140,113 +0.01(+1.70%)
Sep 03, 2002 0.5595 0.5595 0.5176 0.5479 168,708 -0.01(-2.49%)
Aug 30, 2002 0.5712 0.5712 0.5619 0.5619 20,016 -0.00(-0.82%)
Aug 29, 2002 0.5526 0.5740 0.5526 0.5665 57,189 +0.01(+2.53%)
Aug 28, 2002 0.5805 0.5805 0.5526 0.5526 217,319 -0.03(-5.58%)
Aug 27, 2002 0.5945 0.5945 0.5852 0.5852 95,315 -0.01(-1.57%)
Aug 26, 2002 0.5829 0.5945 0.5829 0.5945 205,881 +0.01(+2.00%)
Aug 23, 2002 0.6015 0.6015 0.5829 0.5829 20,969 -0.02(-3.62%)
Aug 22, 2002 0.5922 0.6048 0.5899 0.6048 22,875 +0.01(+2.13%)
Aug 21, 2002 0.5838 0.5922 0.5759 0.5922 110,565 +0.01(+1.60%)
Aug 20, 2002 0.5922 0.5922 0.5595 0.5829 157,270 +0.00(+0.32%)
Aug 16, 2002 0.5754 0.6015 0.5712 0.5810 91,502 +0.00(+0.48%)
Aug 15, 2002 0.6062 0.6108 0.5735 0.5782 105,800 -0.02(-3.88%)
Aug 14, 2002 0.6090 0.6090 0.5899 0.6015 79,111 -0.01(-1.00%)
Aug 13, 2002 0.6174 0.6318 0.6076 0.6076 36,219 -0.01(-1.59%)
Aug 12, 2002 0.6248 0.6248 0.6113 0.6174 15,250 +0.02(+3.03%)
Aug 07, 2002 0.6132 0.6132 0.5992 0.5992 38,126 -0.01(-2.28%)
Aug 06, 2002 0.6118 0.6202 0.6062 0.6132 33,360 +0.00(+0.23%)
Aug 05, 2002 0.6295 0.6295 0.6118 0.6118 29,547 -0.02(-3.17%)
Aug 02, 2002 0.6318 0.6388 0.6202 0.6318 52,423 -0.00(-0.73%)
Aug 01, 2002 0.6295 0.6365 0.6295 0.6365 2,859 +0.00(+0.37%)
Jul 31, 2002 0.6598 0.6621 0.6342 0.6342 46,704 -0.03(-4.43%)
Jul 30, 2002 0.6528 0.6645 0.6435 0.6635 41,938 +0.01(+1.28%)
Jul 29, 2002 0.6388 0.6575 0.6388 0.6551 138,207 -0.00(-0.71%)
Jul 26, 2002 0.6481 0.6598 0.6458 0.6598 81,018 +0.02(+2.91%)
Jul 25, 2002 0.6272 0.6411 0.6272 0.6411 60,048 +0.01(+2.23%)
Jul 24, 2002 0.5940 0.6272 0.5940 0.6272 68,627 +0.03(+5.49%)
Jul 23, 2002 0.5992 0.5992 0.5899 0.5945 165,848 +0.00(+0.00%)
Jul 22, 2002 0.6015 0.6062 0.5847 0.5945 40,985 -0.01(-1.85%)
Jul 19, 2002 0.6010 0.6057 0.5689 0.6057 91,502 -0.01(-1.59%)
Jul 17, 2002 0.5945 0.6155 0.5945 0.6155 33,360 -0.02(-3.65%)
Jul 12, 2002 0.6435 0.6621 0.6388 0.6388 77,205 +0.00(+0.00%)
Jul 11, 2002 0.6579 0.6579 0.6388 0.6388 40,032 -0.02(-2.84%)
Jul 10, 2002 0.6122 0.6668 0.5899 0.6575 246,867 +0.05(+7.39%)
Jul 09, 2002 0.5633 0.6122 0.5633 0.6122 54,329 +0.05(+8.69%)
Jul 08, 2002 0.5404 0.5633 0.5404 0.5633 69,580 +0.02(+4.23%)
Jul 05, 2002 0.5456 0.5456 0.5367 0.5404 10,484 +0.00(+0.35%)
Jul 04, 2002 0.5339 0.5390 0.5339 0.5386 29,547 +0.00(+0.00%)
Jul 03, 2002 0.5339 0.5390 0.5339 0.5386 29,547 +0.01(+0.96%)
Jul 02, 2002 0.5083 0.5334 0.5083 0.5334 156,317 +0.02(+4.00%)
Jul 01, 2002 0.5595 0.5595 0.4985 0.5129 318,353 -0.04(-6.78%)
Jun 28, 2002 0.6108 0.6342 0.5502 0.5502 608,112 -0.06(-9.23%)
Jun 27, 2002 0.6155 0.6155 0.5982 0.6062 15,727,057 +0.00(+0.00%)
Jun 26, 2002 0.5922 0.6062 0.5787 0.6062 293,571 +0.02(+4.00%)
Jun 25, 2002 0.5712 0.5847 0.5665 0.5829 181,099 +0.06(+12.21%)
Jun 21, 2002 0.4663 0.5194 0.4663 0.5194 114,378 +0.08(+17.26%)
Jun 20, 2002 0.4383 0.4686 0.4383 0.4430 66,720 +0.00(+1.06%)
Jun 19, 2002 0.4817 0.4826 0.4383 0.4383 80,065 -0.04(-8.91%)
Jun 18, 2002 0.4700 0.4919 0.4700 0.4812 29,547 +0.02(+3.41%)
Jun 17, 2002 0.4392 0.4686 0.4392 0.4654 57,189 +0.03(+6.74%)
Jun 14, 2002 0.4071 0.4640 0.4061 0.4360 200,162 +0.02(+4.00%)
Jun 12, 2002 0.4616 0.4616 0.3963 0.4192 423,200 -0.04(-9.19%)
Jun 11, 2002 0.4943 0.4943 0.4616 0.4616 92,456 -0.04(-7.48%)
Jun 10, 2002 0.5036 0.5129 0.4989 0.4989 45,751 -0.01(-2.64%)
Jun 07, 2002 0.5199 0.5199 0.5013 0.5125 40,032 -0.01(-2.40%)
Jun 06, 2002 0.5740 0.5740 0.5250 0.5250 75,299 -0.05(-8.38%)
Jun 05, 2002 0.5782 0.5782 0.5712 0.5731 25,735 -0.08(-12.21%)
May 31, 2002 0.6505 0.6663 0.6505 0.6528 148,692 -0.01(-1.55%)
May 28, 2002 0.6738 0.6738 0.6593 0.6631 304,056 -0.02(-2.27%)
May 27, 2002 0.6994 0.6994 0.6784 0.6784 23,828 +0.00(+0.00%)
May 24, 2002 0.6994 0.6994 0.6784 0.6784 23,828 -0.03(-4.28%)
May 23, 2002 0.7204 0.7241 0.6878 0.7088 303,103 -0.01(-0.78%)
May 22, 2002 0.7176 0.7176 0.7111 0.7144 17,156 -0.00(-0.52%)
May 21, 2002 0.7181 0.7185 0.7181 0.7181 12,391 -0.00(-0.52%)
May 20, 2002 0.7204 0.7241 0.7185 0.7218 12,391 -0.00(-0.45%)
May 17, 2002 0.7554 0.7554 0.7227 0.7251 53,376 -0.03(-3.48%)
May 16, 2002 0.7391 0.7554 0.7391 0.7512 23,828 +0.02(+2.29%)
May 15, 2002 0.6822 0.7344 0.6817 0.7344 396,512 +0.05(+7.88%)
May 14, 2002 0.6575 0.6826 0.6565 0.6808 205,881 +0.03(+4.29%)
May 13, 2002 0.6155 0.6528 0.6155 0.6528 120,097 +0.04(+6.63%)
May 10, 2002 0.6854 0.6854 0.6104 0.6122 129,629 -0.08(-10.98%)
May 09, 2002 0.6952 0.6994 0.6831 0.6878 165,848 -0.01(-1.34%)
May 08, 2002 0.6831 0.6971 0.6682 0.6971 99,128 +0.01(+2.05%)
May 07, 2002 0.6784 0.6831 0.6743 0.6831 11,437 +0.00(+0.34%)
May 06, 2002 0.7321 0.7321 0.6808 0.6808 98,174 -0.05(-6.71%)
May 03, 2002 0.7297 0.7349 0.7297 0.7297 46,704 +0.00(+0.00%)
May 02, 2002 0.7274 0.7344 0.7265 0.7297 109,612 +0.00(+0.32%)
May 01, 2002 0.7316 0.7316 0.7204 0.7274 219,225 -0.00(-0.57%)
Apr 30, 2002 0.7204 0.7353 0.7195 0.7316 87,690 +0.02(+2.15%)
Apr 29, 2002 0.7088 0.7204 0.7088 0.7162 35,266 +0.00(+0.07%)
Apr 26, 2002 0.7391 0.7391 0.7157 0.7157 32,407 -0.03(-3.64%)
Apr 25, 2002 0.7601 0.7601 0.7423 0.7428 78,158 -0.01(-1.67%)
Apr 24, 2002 0.7601 0.7642 0.7554 0.7554 14,297 -0.01(-0.92%)
Apr 23, 2002 0.7647 0.7694 0.7554 0.7624 142,973 -0.00(-0.12%)
Apr 22, 2002 0.7647 0.7647 0.7554 0.7633 92,456 -0.00(-0.55%)
Apr 19, 2002 0.7754 0.7787 0.7675 0.7675 17,156 -0.00(-0.48%)
Apr 18, 2002 0.7717 0.7759 0.7689 0.7712 23,828 +0.00(+0.24%)
Apr 17, 2002 0.7764 0.7764 0.7694 0.7694 14,297 -0.01(-0.78%)
Apr 16, 2002 0.7391 0.7754 0.7391 0.7754 172,521 +0.04(+5.59%)
Apr 15, 2002 0.7414 0.7414 0.7260 0.7344 81,971 -0.01(-0.94%)
Apr 12, 2002 0.7377 0.7414 0.7363 0.7414 91,502 +0.00(+0.63%)
Apr 11, 2002 0.7437 0.7447 0.7367 0.7367 19,063 -0.01(-1.00%)
Apr 10, 2002 0.7433 0.7447 0.7433 0.7442 73,392 +0.00(+0.38%)
Apr 09, 2002 0.7437 0.7437 0.7414 0.7414 1,906 -0.00(-0.25%)
Apr 08, 2002 0.7414 0.7442 0.7353 0.7433 31,454 +0.01(+1.21%)
Apr 05, 2002 0.7111 0.7461 0.7111 0.7344 154,411 +0.03(+3.89%)
Apr 04, 2002 0.7130 0.7181 0.7041 0.7069 4,956,406 -0.01(-0.85%)
Apr 03, 2002 0.7074 0.7134 0.7074 0.7130 59,095 +0.01(+0.92%)
Apr 02, 2002 0.6999 0.7083 0.6994 0.7064 35,266 +0.01(+1.00%)
Apr 01, 2002 0.6994 0.7004 0.6994 0.6994 37,173 +0.00(+0.67%)
Mar 29, 2002 0.7097 0.7111 0.6948 0.6948 70,533 +0.00(+0.00%)
Mar 28, 2002 0.7097 0.7111 0.6948 0.6948 70,533 -0.01(-1.97%)
Mar 27, 2002 0.7050 0.7088 0.7041 0.7088 1,906,310 +0.00(+0.66%)
Mar 26, 2002 0.7134 0.7134 0.7027 0.7041 16,203 -0.00(-0.33%)
Mar 25, 2002 0.7111 0.7111 0.7041 0.7064 11,437 -0.01(-1.30%)
Mar 22, 2002 0.7321 0.7414 0.7157 0.7157 28,594 -0.02(-2.23%)
Mar 21, 2002 0.7251 0.7344 0.7227 0.7321 60,048 +0.01(+1.29%)
Mar 20, 2002 0.7456 0.7456 0.7227 0.7227 54,329 -0.02(-2.82%)
Mar 19, 2002 0.7433 0.7456 0.7316 0.7437 72,439 -0.00(-0.25%)
Mar 18, 2002 0.7447 0.7456 0.7419 0.7456 11,437 +0.00(+0.06%)
Mar 15, 2002 0.7218 0.7451 0.7218 0.7451 112,472 +0.01(+1.78%)
Mar 14, 2002 0.7302 0.7321 0.7293 0.7321 13,344 +0.00(+0.00%)
Mar 13, 2002 0.7414 0.7414 0.7321 0.7321 12,391 -0.01(-1.51%)
Mar 12, 2002 0.7451 0.7451 0.7414 0.7433 15,250 -0.00(-0.25%)
Mar 11, 2002 0.7456 0.7456 0.7437 0.7451 22,875 +0.00(+0.25%)
Mar 08, 2002 0.7437 0.7437 0.7419 0.7433 23,828 +0.00(+0.44%)
Mar 07, 2002 0.7456 0.7456 0.7400 0.7400 13,344 -0.01(-0.69%)
Mar 06, 2002 0.7377 0.7451 0.7377 0.7451 12,391 +0.01(+0.82%)
Mar 05, 2002 0.7367 0.7451 0.7353 0.7391 19,063 -0.00(-0.31%)
Mar 04, 2002 0.7181 0.7414 0.7181 0.7414 29,547 +0.03(+3.92%)
Mar 01, 2002 0.6948 0.7134 0.6948 0.7134 373,636 +0.01(+2.00%)
Feb 28, 2002 0.7064 0.7064 0.6994 0.6994 56,236 -0.01(-1.32%)
Feb 27, 2002 0.6948 0.7088 0.6929 0.7088 39,079 +0.02(+2.70%)
Feb 26, 2002 0.6528 0.6901 0.6528 0.6901 174,427 +0.03(+4.96%)
Feb 25, 2002 0.6365 0.6575 0.6365 0.6575 53,376 +0.02(+3.30%)
Feb 22, 2002 0.6286 0.6365 0.6258 0.6365 66,720 +0.01(+2.02%)
Feb 21, 2002 0.6342 0.6342 0.6239 0.6239 15,250 -0.01(-1.98%)
Feb 20, 2002 0.6076 0.6365 0.6015 0.6365 461,327 +0.03(+5.00%)
Feb 19, 2002 0.6132 0.6132 0.6062 0.6062 3,336,042 -0.01(-1.81%)
Feb 18, 2002 0.6085 0.6178 0.6085 0.6174 10,484 +0.00(+0.00%)
Feb 15, 2002 0.6085 0.6178 0.6085 0.6174 10,484 +0.01(+1.53%)
Feb 14, 2002 0.6108 0.6108 0.6080 0.6080 4,765 +0.00(+0.31%)
Feb 13, 2002 0.6015 0.6062 0.6015 0.6062 206,834 +0.00(+0.78%)
Feb 12, 2002 0.6085 0.6085 0.6015 0.6015 20,016 -0.01(-1.90%)
Feb 11, 2002 0.6029 0.6132 0.6029 0.6132 34,313 +0.01(+2.10%)
Feb 08, 2002 0.6066 0.6066 0.5954 0.6006 36,219 -0.01(-1.38%)
Feb 07, 2002 0.6188 0.6188 0.6090 0.6090 27,641 -0.01(-1.06%)
Feb 06, 2002 0.6374 0.6374 0.6132 0.6155 54,329 -0.03(-4.14%)
Feb 05, 2002 0.6435 0.6435 0.6388 0.6421 7,625 -0.00(-0.29%)
Feb 04, 2002 0.6668 0.6668 0.6425 0.6439 57,189 -0.02(-3.43%)
Feb 01, 2002 0.6598 0.6687 0.6598 0.6668 9,531 +0.01(+1.42%)
Jan 31, 2002 0.6178 0.6575 0.6178 0.6575 50,517 +0.04(+5.86%)
Jan 30, 2002 0.6253 0.6253 0.6206 0.6211 31,454 -0.00(-0.60%)
Jan 29, 2002 0.6481 0.6481 0.6248 0.6248 23,828 -0.02(-2.97%)
Jan 28, 2002 0.6439 0.6439 0.6439 0.6439 953 +0.00(+0.07%)
Jan 25, 2002 0.6495 0.6505 0.6435 0.6435 20,969 -0.01(-1.00%)
Jan 24, 2002 0.6551 0.6551 0.6481 0.6500 12,391 -0.01(-1.13%)
Jan 23, 2002 0.6505 0.6575 0.6444 0.6575 11,437 +0.00(+0.28%)
Jan 22, 2002 0.6784 0.6784 0.6556 0.6556 36,219 -0.03(-4.03%)
Jan 21, 2002 0.7111 0.7111 0.6831 0.6831 22,875 +0.00(+0.00%)
Jan 18, 2002 0.7111 0.7111 0.6831 0.6831 22,875 -0.03(-4.56%)
Jan 17, 2002 0.7181 0.7181 0.7041 0.7157 71,486 -0.01(-1.60%)
Jan 16, 2002 0.7601 0.7601 0.7274 0.7274 81,018 -0.03(-4.59%)
Jan 15, 2002 0.7624 0.7698 0.7596 0.7624 18,109 +0.00(+0.43%)
Jan 14, 2002 0.7810 0.7843 0.7591 0.7591 113,425 -0.02(-2.51%)
Jan 11, 2002 0.7857 0.7857 0.7764 0.7787 43,845 -0.01(-1.42%)
Jan 10, 2002 0.8132 0.8132 0.7880 0.7899 23,828 -0.03(-4.02%)
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.