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

RPC Inc (NY: RES )

6.570 +0.020 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2023 8.235 8.265 8.030 8.128 1,034,320 -0.07(-0.83%)
Oct 30, 2023 8.206 8.353 8.133 8.196 1,159,262 -0.05(-0.59%)
Oct 27, 2023 8.099 8.362 7.972 8.245 1,704,236 +0.15(+1.81%)
Oct 26, 2023 8.372 8.401 7.903 8.099 2,187,566 -0.45(-5.26%)
Oct 25, 2023 8.265 9.007 8.113 8.548 3,535,795 +0.06(+0.69%)
Oct 24, 2023 8.675 8.724 8.489 8.489 1,332,611 -0.12(-1.36%)
Oct 23, 2023 8.607 8.773 8.548 8.607 1,213,714 -0.09(-1.01%)
Oct 20, 2023 8.792 8.900 8.612 8.695 1,565,673 -0.18(-1.98%)
Oct 19, 2023 8.822 9.002 8.680 8.870 1,413,102 -0.02(-0.22%)
Oct 18, 2023 8.939 9.046 8.851 8.890 913,628 -0.04(-0.44%)
Oct 17, 2023 8.587 8.968 8.587 8.929 1,356,429 +0.29(+3.39%)
Oct 16, 2023 8.734 8.802 8.558 8.636 987,875 -0.08(-0.90%)
Oct 13, 2023 8.704 8.792 8.529 8.714 1,117,752 +0.19(+2.18%)
Oct 12, 2023 8.675 8.675 8.382 8.528 1,185,138 -0.04(-0.46%)
Oct 11, 2023 8.441 8.587 8.372 8.568 1,161,610 -0.02(-0.23%)
Oct 10, 2023 8.616 8.626 8.494 8.587 1,120,347 -0.02(-0.23%)
Oct 09, 2023 8.538 8.773 8.519 8.607 1,521,138 +0.39(+4.76%)
Oct 06, 2023 8.118 8.314 7.918 8.216 1,556,899 +0.11(+1.33%)
Oct 05, 2023 7.972 8.226 7.884 8.108 1,835,646 +0.04(+0.48%)
Oct 04, 2023 8.284 8.371 8.006 8.069 1,606,620 -0.39(-4.62%)
Oct 03, 2023 8.167 8.470 8.099 8.460 1,749,560 +0.27(+3.34%)
Oct 02, 2023 8.695 8.704 8.113 8.187 2,128,156 -0.55(-6.26%)
Sep 29, 2023 8.988 9.066 8.499 8.734 2,416,554 -0.28(-3.14%)
Sep 28, 2023 9.027 9.197 8.958 9.017 1,787,499 -0.05(-0.54%)
Sep 27, 2023 8.792 9.139 8.655 9.066 1,172,575 +0.46(+5.33%)
Sep 26, 2023 8.636 8.792 8.568 8.607 1,012,350 -0.14(-1.56%)
Sep 25, 2023 8.509 8.753 8.665 8.743 1,073,341 +0.18(+2.05%)
Sep 22, 2023 8.568 8.695 8.470 8.568 1,137,283 +0.07(+0.80%)
Sep 21, 2023 8.548 8.675 8.362 8.499 1,596,337 +0.00(+0.00%)
Sep 20, 2023 8.519 8.734 8.480 8.499 1,282,063 -0.13(-1.47%)
Sep 19, 2023 8.773 8.870 8.597 8.626 1,323,169 -0.04(-0.45%)
Sep 18, 2023 8.675 8.748 8.538 8.665 1,097,398 +0.11(+1.26%)
Sep 15, 2023 8.675 8.714 8.460 8.558 3,665,565 -0.15(-1.68%)
Sep 14, 2023 8.294 8.724 8.208 8.704 1,602,750 +0.56(+6.83%)
Sep 13, 2023 8.226 8.235 8.060 8.147 1,093,317 -0.10(-1.18%)
Sep 12, 2023 8.304 8.441 8.138 8.245 1,389,779 +0.08(+0.96%)
Sep 11, 2023 8.255 8.274 8.004 8.167 1,212,965 -0.05(-0.59%)
Sep 08, 2023 8.128 8.283 8.089 8.216 903,763 +0.12(+1.45%)
Sep 07, 2023 8.099 8.187 7.913 8.099 1,213,983 -0.03(-0.36%)
Sep 06, 2023 8.060 8.182 7.942 8.128 1,225,396 +0.06(+0.73%)
Sep 05, 2023 8.108 8.284 8.050 8.069 1,733,300 -0.03(-0.36%)
Sep 01, 2023 7.894 8.138 7.864 8.099 1,224,021 +0.29(+3.75%)
Aug 31, 2023 7.942 7.942 7.791 7.806 1,351,129 -0.12(-1.48%)
Aug 30, 2023 7.981 8.050 7.923 7.923 910,239 -0.06(-0.73%)
Aug 29, 2023 7.981 8.040 7.801 7.981 973,329 +0.03(+0.37%)
Aug 28, 2023 7.933 8.055 7.874 7.952 825,603 +0.08(+0.99%)
Aug 25, 2023 7.884 7.903 7.747 7.874 1,008,620 +0.08(+1.00%)
Aug 24, 2023 7.747 7.962 7.747 7.796 1,065,300 -0.04(-0.50%)
Aug 23, 2023 7.766 7.864 7.597 7.835 1,996,238 -0.06(-0.74%)
Aug 22, 2023 7.981 8.001 7.879 7.894 903,994 -0.09(-1.10%)
Aug 21, 2023 8.108 8.167 7.933 7.981 756,632 -0.13(-1.57%)
Aug 18, 2023 7.913 8.138 7.903 8.108 827,168 +0.10(+1.22%)
Aug 17, 2023 8.030 8.143 7.942 8.011 1,264,462 +0.11(+1.36%)
Aug 16, 2023 7.962 8.182 7.903 7.903 1,057,548 -0.03(-0.37%)
Aug 15, 2023 8.060 8.108 7.908 7.933 1,058,052 -0.23(-2.87%)
Aug 14, 2023 8.128 8.289 8.089 8.167 1,425,236 -0.02(-0.24%)
Aug 11, 2023 8.138 8.284 8.138 8.187 942,715 +0.05(+0.60%)
Aug 10, 2023 8.216 8.353 8.040 8.138 1,039,079 -0.11(-1.30%)
Aug 09, 2023 8.108 8.353 8.011 8.245 1,614,819 +0.23(+2.93%)
Aug 08, 2023 7.777 8.011 7.670 8.011 947,551 +0.09(+1.10%)
Aug 07, 2023 7.855 8.040 7.828 7.923 1,720,248 -0.19(-2.40%)
Aug 04, 2023 8.108 8.244 8.059 8.118 1,099,776 +0.01(+0.12%)
Aug 03, 2023 7.826 8.137 7.761 8.108 1,374,122 +0.27(+3.47%)
Aug 02, 2023 7.826 7.884 7.700 7.836 1,280,372 -0.10(-1.23%)
Aug 01, 2023 8.040 8.064 7.865 7.933 1,388,764 -0.16(-1.92%)
Jul 31, 2023 8.001 8.147 7.972 8.088 1,094,577 +0.17(+2.21%)
Jul 28, 2023 8.050 8.127 7.894 7.914 1,437,739 -0.11(-1.33%)
Jul 27, 2023 8.205 8.293 7.952 8.020 1,938,342 -0.17(-2.14%)
Jul 26, 2023 7.544 8.720 7.252 8.195 3,696,827 -0.52(-5.92%)
Jul 25, 2023 8.798 8.847 8.672 8.711 1,633,548 -0.06(-0.67%)
Jul 24, 2023 8.526 8.876 8.516 8.769 2,078,515 +0.31(+3.68%)
Jul 21, 2023 8.370 8.487 8.249 8.458 1,076,289 +0.09(+1.05%)
Jul 20, 2023 8.526 8.545 8.157 8.370 1,704,960 -0.11(-1.26%)
Jul 19, 2023 8.477 8.584 8.380 8.477 1,197,328 +0.00(+0.00%)
Jul 18, 2023 8.205 8.521 8.205 8.477 1,267,768 +0.29(+3.56%)
Jul 17, 2023 7.914 8.448 7.884 8.186 1,845,140 +0.27(+3.44%)
Jul 14, 2023 8.001 8.001 7.875 7.914 1,339,810 -0.14(-1.69%)
Jul 13, 2023 7.923 8.089 7.884 8.050 1,671,347 +0.14(+1.72%)
Jul 12, 2023 7.972 8.011 7.807 7.914 1,339,155 +0.07(+0.87%)
Jul 11, 2023 7.554 7.875 7.486 7.845 1,630,241 +0.36(+4.81%)
Jul 10, 2023 7.534 7.632 7.398 7.486 1,442,179 -0.12(-1.53%)
Jul 07, 2023 6.971 7.680 6.971 7.602 1,574,298 +0.64(+9.22%)
Jul 06, 2023 6.951 7.077 6.766 6.961 1,845,142 -0.16(-2.19%)
Jul 05, 2023 7.009 7.209 6.827 7.116 2,043,246 +0.16(+2.23%)
Jul 03, 2023 7.000 7.058 6.922 6.961 801,417 +0.01(+0.14%)
Jun 30, 2023 7.019 7.019 6.849 6.951 1,140,598 +0.03(+0.42%)
Jun 29, 2023 6.922 7.087 6.893 6.922 1,126,417 +0.02(+0.28%)
Jun 28, 2023 6.766 6.927 6.718 6.902 1,279,804 +0.10(+1.43%)
Jun 27, 2023 6.698 6.854 6.601 6.805 1,125,921 +0.13(+1.89%)
Jun 26, 2023 6.815 6.990 6.679 6.679 1,660,432 -0.14(-2.00%)
Jun 23, 2023 6.737 6.902 6.669 6.815 5,659,839 -0.02(-0.28%)
Jun 22, 2023 6.796 6.859 6.689 6.834 1,588,580 -0.09(-1.26%)
Jun 21, 2023 6.718 7.039 6.699 6.922 1,209,631 +0.18(+2.74%)
Jun 20, 2023 7.039 7.165 6.718 6.737 2,153,909 -0.42(-5.84%)
Jun 16, 2023 7.252 7.330 7.107 7.155 6,331,124 -0.44(-5.76%)
Jun 15, 2023 7.272 7.700 7.262 7.593 1,902,450 +0.32(+4.41%)
Jun 14, 2023 7.573 7.612 7.248 7.272 1,258,687 -0.20(-2.73%)
Jun 13, 2023 7.418 7.734 7.301 7.476 1,726,044 +0.22(+3.08%)
Jun 12, 2023 7.272 7.515 7.252 7.252 1,856,476 -0.16(-2.10%)
Jun 09, 2023 7.379 7.495 7.252 7.408 1,261,363 -0.02(-0.26%)
Jun 08, 2023 7.369 7.495 7.277 7.427 1,698,841 +0.05(+0.66%)
Jun 07, 2023 7.204 7.408 7.097 7.379 1,649,706 +0.23(+3.27%)
Jun 06, 2023 6.932 7.233 6.902 7.145 1,008,007 +0.09(+1.24%)
Jun 05, 2023 7.145 7.282 6.883 7.058 1,381,612 -0.07(-0.96%)
Jun 02, 2023 6.893 7.194 6.747 7.126 1,899,350 +0.34(+5.01%)
Jun 01, 2023 6.465 6.815 6.446 6.786 1,135,835 +0.32(+4.96%)
May 31, 2023 6.523 6.621 6.358 6.465 1,858,426 -0.18(-2.78%)
May 30, 2023 6.747 6.776 6.499 6.650 1,256,551 -0.24(-3.53%)
May 26, 2023 7.009 7.019 6.815 6.893 1,114,102 -0.06(-0.84%)
May 25, 2023 7.126 7.136 6.902 6.951 1,041,871 -0.32(-4.41%)
May 24, 2023 7.311 7.330 7.136 7.272 889,460 +0.02(+0.27%)
May 23, 2023 7.136 7.306 7.087 7.252 1,153,403 +0.15(+2.05%)
May 22, 2023 7.068 7.160 7.029 7.107 853,715 +0.06(+0.83%)
May 19, 2023 7.087 7.136 6.961 7.048 1,104,831 +0.02(+0.28%)
May 18, 2023 6.834 7.053 6.694 7.029 1,003,263 +0.10(+1.40%)
May 17, 2023 6.708 7.029 6.679 6.932 1,804,522 +0.30(+4.55%)
May 16, 2023 6.689 6.737 6.582 6.630 1,065,650 -0.11(-1.59%)
May 15, 2023 6.708 6.936 6.659 6.737 1,097,546 +0.12(+1.76%)
May 12, 2023 6.757 6.815 6.611 6.621 1,233,907 -0.05(-0.73%)
May 11, 2023 6.689 6.757 6.606 6.669 1,046,668 -0.17(-2.56%)
May 10, 2023 6.873 6.924 6.659 6.844 1,364,007 +0.05(+0.72%)
May 09, 2023 6.689 6.898 6.611 6.796 851,586 +0.08(+1.16%)
May 08, 2023 6.940 7.008 6.674 6.718 1,204,338 -0.05(-0.71%)
May 05, 2023 6.863 6.959 6.723 6.766 1,182,648 +0.16(+2.49%)
May 04, 2023 6.592 6.679 6.447 6.602 1,348,067 +0.03(+0.44%)
May 03, 2023 6.476 6.689 6.476 6.573 1,639,200 -0.03(-0.44%)
May 02, 2023 6.988 7.017 6.553 6.602 1,871,120 -0.53(-7.45%)
May 01, 2023 7.027 7.172 6.911 7.133 1,232,054 -0.01(-0.14%)
Apr 28, 2023 7.027 7.211 7.013 7.143 1,808,081 +0.13(+1.79%)
Apr 27, 2023 6.959 7.259 6.959 7.017 1,985,983 -0.13(-1.76%)
Apr 26, 2023 6.969 7.646 6.766 7.143 2,887,089 -0.03(-0.40%)
Apr 25, 2023 7.443 7.443 7.114 7.172 1,698,455 -0.42(-5.48%)
Apr 24, 2023 7.240 7.636 7.211 7.588 1,239,213 +0.34(+4.67%)
Apr 21, 2023 7.394 7.398 7.172 7.249 959,884 -0.10(-1.32%)
Apr 20, 2023 7.549 7.549 7.182 7.346 1,481,835 -0.28(-3.68%)
Apr 19, 2023 7.356 7.665 7.356 7.626 1,953,924 +0.21(+2.87%)
Apr 18, 2023 7.356 7.423 7.249 7.414 1,819,093 +0.10(+1.32%)
Apr 17, 2023 7.404 7.467 7.278 7.317 1,035,662 -0.08(-1.05%)
Apr 14, 2023 7.481 7.532 7.303 7.394 932,830 -0.09(-1.16%)
Apr 13, 2023 7.530 7.708 7.447 7.481 1,133,626 -0.01(-0.13%)
Apr 12, 2023 7.539 7.549 7.249 7.491 1,826,818 -0.02(-0.26%)
Apr 11, 2023 7.655 7.655 7.472 7.510 1,364,435 -0.11(-1.40%)
Apr 10, 2023 7.510 7.742 7.510 7.617 1,349,930 +0.11(+1.42%)
Apr 06, 2023 7.704 7.733 7.503 7.510 848,082 -0.19(-2.51%)
Apr 05, 2023 7.655 7.713 7.457 7.704 942,510 -0.02(-0.25%)
Apr 04, 2023 7.984 8.100 7.559 7.723 1,244,968 -0.26(-3.27%)
Apr 03, 2023 7.878 8.148 7.815 7.984 1,985,241 +0.55(+7.41%)
Mar 31, 2023 7.336 7.476 7.293 7.433 1,207,732 +0.08(+1.05%)
Mar 30, 2023 7.771 7.771 7.293 7.356 1,515,531 -0.32(-4.16%)
Mar 29, 2023 7.955 7.955 7.576 7.675 1,673,948 -0.14(-1.85%)
Mar 28, 2023 7.559 7.902 7.549 7.820 884,179 +0.16(+2.15%)
Mar 27, 2023 7.588 7.723 7.390 7.655 1,597,457 +0.21(+2.86%)
Mar 24, 2023 7.182 7.525 7.133 7.443 1,695,283 +0.06(+0.79%)
Mar 23, 2023 7.733 7.858 7.336 7.385 1,746,915 -0.27(-3.54%)
Mar 22, 2023 7.926 7.979 7.655 7.655 1,948,495 -0.27(-3.41%)
Mar 21, 2023 7.936 8.100 7.781 7.926 1,513,736 +0.25(+3.27%)
Mar 20, 2023 7.394 7.786 7.394 7.675 1,619,414 +0.29(+3.93%)
Mar 17, 2023 7.501 7.501 7.211 7.385 3,328,476 -0.16(-2.18%)
Mar 16, 2023 7.182 7.559 7.037 7.549 1,623,177 +0.14(+1.83%)
Mar 15, 2023 7.365 7.675 7.172 7.414 3,443,165 -0.25(-3.28%)
Mar 14, 2023 7.829 7.974 7.525 7.665 1,726,221 -0.14(-1.73%)
Mar 13, 2023 7.868 8.245 7.733 7.800 1,810,978 -0.37(-4.50%)
Mar 10, 2023 8.303 8.574 8.129 8.168 1,172,824 -0.13(-1.52%)
Mar 09, 2023 8.941 8.999 8.284 8.293 1,423,674 -0.66(-7.34%)
Mar 08, 2023 9.018 9.173 8.748 8.951 932,767 -0.15(-1.70%)
Mar 07, 2023 9.173 9.192 9.009 9.105 761,652 -0.10(-1.05%)
Mar 06, 2023 9.337 9.414 9.076 9.202 1,078,959 -0.19(-2.06%)
Mar 03, 2023 9.125 9.453 9.018 9.395 1,010,848 +0.17(+1.89%)
Mar 02, 2023 8.777 9.279 8.680 9.221 1,081,621 +0.40(+4.49%)
Mar 01, 2023 8.477 8.864 8.477 8.825 902,444 +0.35(+4.10%)
Feb 28, 2023 8.825 8.864 8.438 8.477 1,303,047 -0.26(-2.99%)
Feb 27, 2023 8.554 8.748 8.448 8.738 1,032,394 +0.24(+2.84%)
Feb 24, 2023 8.351 8.506 8.197 8.496 859,191 +0.06(+0.69%)
Feb 23, 2023 8.516 8.603 8.322 8.438 907,756 +0.14(+1.75%)
Feb 22, 2023 8.458 8.516 8.061 8.293 2,015,135 -0.21(-2.50%)
Feb 21, 2023 8.699 8.738 8.467 8.506 1,173,109 -0.22(-2.55%)
Feb 17, 2023 8.893 8.922 8.535 8.728 1,012,536 -0.26(-2.90%)
Feb 16, 2023 9.028 9.192 8.936 8.989 1,035,746 -0.11(-1.17%)
Feb 15, 2023 9.115 9.144 8.854 9.096 1,113,150 -0.16(-1.77%)
Feb 14, 2023 9.366 9.646 9.232 9.260 969,462 -0.23(-2.44%)
Feb 13, 2023 9.202 9.588 9.086 9.492 1,022,331 +0.20(+2.19%)
Feb 10, 2023 8.835 9.299 8.825 9.289 1,164,442 +0.59(+6.78%)
Feb 09, 2023 9.047 9.076 8.670 8.699 1,094,440 -0.31(-3.43%)
Feb 08, 2023 9.028 9.114 8.859 9.009 806,016 -0.02(-0.21%)
Feb 07, 2023 9.114 9.201 8.802 9.028 1,026,842 -0.03(-0.32%)
Feb 06, 2023 8.999 9.134 8.932 9.057 1,112,366 +0.13(+1.51%)
Feb 03, 2023 8.951 9.268 8.830 8.922 1,538,112 -0.01(-0.11%)
Feb 02, 2023 9.230 9.422 8.681 8.932 1,645,372 -0.41(-4.43%)
Feb 01, 2023 9.461 9.533 8.951 9.345 1,220,002 -0.20(-2.12%)
Jan 31, 2023 9.297 9.788 9.211 9.547 1,730,518 +0.30(+3.23%)
Jan 30, 2023 9.105 9.413 8.932 9.249 1,595,307 +0.15(+1.69%)
Jan 27, 2023 9.153 9.341 8.941 9.095 1,513,509 -0.05(-0.53%)
Jan 26, 2023 9.528 9.682 8.782 9.143 3,421,414 -0.10(-1.04%)
Jan 25, 2023 8.566 9.528 8.431 9.240 3,662,429 +0.97(+11.76%)
Jan 24, 2023 8.316 8.484 8.075 8.267 2,008,029 +0.00(+0.00%)
Jan 23, 2023 8.335 8.383 8.123 8.267 1,085,664 -0.03(-0.35%)
Jan 20, 2023 8.325 8.412 8.094 8.296 1,167,608 +0.00(+0.00%)
Jan 19, 2023 8.431 8.460 8.123 8.296 1,770,258 -0.21(-2.49%)
Jan 18, 2023 9.317 9.432 8.508 8.508 1,340,513 -0.70(-7.63%)
Jan 17, 2023 9.490 9.615 9.172 9.211 956,042 -0.20(-2.15%)
Jan 13, 2023 9.624 9.682 9.158 9.413 1,259,987 -0.20(-2.10%)
Jan 12, 2023 9.374 9.937 9.355 9.615 1,086,667 +0.36(+3.85%)
Jan 11, 2023 9.403 9.470 9.153 9.259 775,112 -0.06(-0.62%)
Jan 10, 2023 9.288 9.393 8.989 9.317 1,042,187 +0.13(+1.36%)
Jan 09, 2023 9.143 9.432 9.095 9.191 1,165,189 +0.34(+3.80%)
Jan 06, 2023 8.778 9.331 8.691 8.855 1,601,349 +0.32(+3.72%)
Jan 05, 2023 8.267 8.623 8.258 8.537 1,199,582 +0.20(+2.43%)
Jan 04, 2023 8.133 8.440 8.094 8.335 726,331 +0.05(+0.58%)
Jan 03, 2023 8.537 8.614 8.080 8.287 1,302,964 -0.27(-3.15%)
Dec 30, 2022 8.383 8.575 8.373 8.556 1,869,309 +0.05(+0.57%)
Dec 29, 2022 8.133 8.551 8.085 8.508 798,378 +0.36(+4.37%)
Dec 28, 2022 8.498 8.518 8.056 8.152 895,582 -0.38(-4.40%)
Dec 27, 2022 8.537 8.537 8.344 8.527 1,029,622 +0.07(+0.80%)
Dec 23, 2022 8.210 8.479 8.152 8.460 1,095,493 +0.32(+3.90%)
Dec 22, 2022 8.537 8.590 8.017 8.142 907,928 -0.32(-3.75%)
Dec 21, 2022 8.556 8.619 8.344 8.460 1,346,773 +0.16(+1.97%)
Dec 20, 2022 8.142 8.484 8.065 8.296 1,460,379 +0.13(+1.53%)
Dec 19, 2022 8.200 8.364 8.036 8.171 1,361,961 +0.13(+1.56%)
Dec 16, 2022 7.988 8.085 7.786 8.046 5,218,498 -0.20(-2.45%)
Dec 15, 2022 8.113 8.335 7.984 8.248 1,233,501 +0.07(+0.82%)
Dec 14, 2022 8.306 8.383 8.065 8.181 1,291,293 -0.13(-1.51%)
Dec 13, 2022 8.200 8.489 8.142 8.306 2,576,537 +0.25(+3.11%)
Dec 12, 2022 7.632 8.142 7.623 8.056 1,258,844 +0.43(+5.68%)
Dec 09, 2022 7.863 7.998 7.570 7.623 1,087,297 -0.19(-2.46%)
Dec 08, 2022 8.181 8.258 7.748 7.815 1,047,136 -0.09(-1.10%)
Dec 07, 2022 8.171 8.287 7.805 7.902 1,091,352 -0.20(-2.49%)
Dec 06, 2022 8.287 8.489 8.065 8.104 831,060 -0.20(-2.43%)
Dec 05, 2022 9.076 9.114 8.162 8.306 1,542,210 -0.59(-6.60%)
Dec 02, 2022 8.614 9.018 8.614 8.893 702,916 +0.20(+2.33%)
Dec 01, 2022 9.076 9.172 8.681 8.691 713,659 -0.22(-2.48%)
Nov 30, 2022 8.951 9.013 8.585 8.912 1,152,440 +0.14(+1.65%)
Nov 29, 2022 8.710 8.826 8.614 8.768 620,504 +0.20(+2.36%)
Nov 28, 2022 8.460 8.782 8.431 8.566 664,669 -0.23(-2.63%)
Nov 25, 2022 8.951 8.951 8.778 8.797 280,532 -0.13(-1.51%)
Nov 23, 2022 8.932 9.057 8.768 8.932 703,425 -0.24(-2.62%)
Nov 22, 2022 9.259 9.403 9.143 9.172 787,226 +0.13(+1.38%)
Nov 21, 2022 8.999 9.066 8.402 9.047 1,512,771 -0.24(-2.59%)
Nov 18, 2022 9.211 9.369 8.951 9.288 742,900 -0.14(-1.53%)
Nov 17, 2022 9.182 9.470 9.095 9.432 933,743 +0.06(+0.62%)
Nov 16, 2022 9.480 9.523 9.292 9.374 779,887 -0.24(-2.50%)
Nov 15, 2022 9.557 9.663 9.345 9.615 845,001 +0.16(+1.73%)
Nov 14, 2022 9.817 10.06 9.442 9.451 1,699,438 -0.37(-3.73%)
Nov 11, 2022 10.24 10.43 9.769 9.817 1,854,853 -0.33(-3.23%)
Nov 10, 2022 9.750 10.15 9.499 10.14 1,068,151 +0.68(+7.22%)
Nov 09, 2022 9.932 10.11 9.374 9.461 1,320,256 -0.71(-7.00%)
Nov 08, 2022 10.04 10.37 9.827 10.17 1,968,297 +0.13(+1.34%)
Nov 07, 2022 10.08 10.29 9.875 10.04 2,056,428 +0.05(+0.48%)
Nov 04, 2022 10.13 10.47 9.904 9.991 1,781,702 -0.06(-0.57%)
Nov 03, 2022 9.914 10.25 9.712 10.05 1,545,436 +0.01(+0.10%)
Nov 02, 2022 10.47 9.933 10.04 1,555,268 -0.55(-5.17%)
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.