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

RPC Inc (NY: RES )

7.120 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 29, 2004 0.9686 0.9789 0.9606 0.9733 608,299 +0.00(+0.39%)
Oct 28, 2004 0.9846 0.9897 0.9663 0.9696 1,178,698 +0.00(+0.10%)
Oct 27, 2004 0.9264 0.9757 0.9264 0.9686 1,781,312 +0.08(+8.68%)
Oct 26, 2004 0.8654 0.8950 0.8631 0.8912 310,782 +0.03(+3.26%)
Oct 25, 2004 0.8701 0.8753 0.8617 0.8631 275,724 -0.01(-0.59%)
Oct 22, 2004 0.8861 0.8875 0.8678 0.8682 359,105 -0.02(-2.27%)
Oct 21, 2004 0.8682 0.8898 0.8617 0.8884 397,005 +0.02(+2.71%)
Oct 20, 2004 0.8232 0.8650 0.8232 0.8650 300,359 +0.03(+3.59%)
Oct 19, 2004 0.8579 0.8640 0.8303 0.8349 175,288 -0.02(-1.87%)
Oct 18, 2004 0.8546 0.8593 0.8420 0.8509 419,745 -0.00(-0.44%)
Oct 15, 2004 0.8528 0.8593 0.8396 0.8546 273,829 +0.00(+0.50%)
Oct 14, 2004 0.8256 0.8537 0.8213 0.8504 594,086 +0.02(+2.43%)
Oct 13, 2004 0.8687 0.8687 0.8115 0.8303 640,514 -0.03(-3.91%)
Oct 12, 2004 0.8748 0.8804 0.8528 0.8640 670,834 -0.02(-1.76%)
Oct 11, 2004 0.8945 0.8973 0.8748 0.8795 394,162 -0.02(-1.83%)
Oct 08, 2004 0.9067 0.9086 0.8936 0.8959 915,291 -0.01(-0.83%)
Oct 07, 2004 0.9147 0.9175 0.9020 0.9034 764,637 -0.01(-0.87%)
Oct 06, 2004 0.8917 0.9114 0.8894 0.9114 869,811 +0.02(+2.21%)
Oct 05, 2004 0.9147 0.9161 0.8908 0.8917 1,190,068 -0.01(-1.55%)
Oct 04, 2004 0.8842 0.9100 0.8739 0.9058 667,992 +0.03(+3.04%)
Oct 01, 2004 0.8443 0.8795 0.8406 0.8790 1,079,210 +0.04(+4.81%)
Sep 30, 2004 0.8317 0.8387 0.8204 0.8387 468,068 +0.01(+0.85%)
Sep 29, 2004 0.8373 0.8396 0.8162 0.8317 426,377 -0.01(-0.78%)
Sep 28, 2004 0.8213 0.8420 0.8213 0.8382 328,784 +0.02(+2.11%)
Sep 27, 2004 0.8105 0.8335 0.8044 0.8209 669,887 +0.01(+1.27%)
Sep 24, 2004 0.8059 0.8176 0.7998 0.8105 158,233 +0.00(+0.58%)
Sep 23, 2004 0.8021 0.8059 0.7876 0.8059 327,837 +0.01(+1.00%)
Sep 22, 2004 0.7974 0.8016 0.7852 0.7979 481,333 +0.00(+0.06%)
Sep 21, 2004 0.7998 0.8021 0.7918 0.7974 1,398,519 +0.01(+0.89%)
Sep 20, 2004 0.7787 0.7969 0.7787 0.7904 915,291 +0.02(+2.06%)
Sep 17, 2004 0.7702 0.7833 0.7505 0.7744 490,808 -0.00(-0.06%)
Sep 16, 2004 0.7744 0.7787 0.7697 0.7749 294,674 +0.00(+0.06%)
Sep 15, 2004 0.7810 0.7833 0.7716 0.7744 371,422 -0.01(-1.14%)
Sep 14, 2004 0.7927 0.7965 0.7787 0.7833 247,299 -0.01(-1.76%)
Sep 13, 2004 0.8026 0.8134 0.7951 0.7974 367,632 -0.01(-0.64%)
Sep 10, 2004 0.7857 0.8035 0.7833 0.8026 528,708 +0.02(+1.91%)
Sep 09, 2004 0.7472 0.7927 0.7472 0.7876 438,695 +0.04(+4.74%)
Sep 08, 2004 0.7646 0.7646 0.7378 0.7519 305,097 -0.01(-0.74%)
Sep 07, 2004 0.7604 0.7697 0.7491 0.7575 946,559 -0.00(-0.31%)
Sep 03, 2004 0.7552 0.7721 0.7538 0.7599 234,034 +0.01(+1.06%)
Sep 02, 2004 0.7496 0.7650 0.7444 0.7519 384,687 +0.00(+0.31%)
Sep 01, 2004 0.7130 0.7496 0.7036 0.7496 390,372 +0.04(+5.48%)
Aug 31, 2004 0.6998 0.7158 0.6989 0.7106 268,144 +0.01(+1.54%)
Aug 30, 2004 0.7041 0.7092 0.6970 0.6998 495,545 -0.00(-0.60%)
Aug 27, 2004 0.6984 0.7069 0.6956 0.7041 544,816 +0.01(+1.15%)
Aug 26, 2004 0.7064 0.7064 0.6909 0.6961 489,860 -0.01(-1.46%)
Aug 25, 2004 0.7228 0.7341 0.7036 0.7064 370,475 -0.01(-1.57%)
Aug 24, 2004 0.7285 0.7425 0.7172 0.7177 450,065 -0.01(-1.48%)
Aug 23, 2004 0.7505 0.7561 0.7285 0.7285 828,120 -0.01(-1.15%)
Aug 20, 2004 0.7271 0.7388 0.7271 0.7369 230,244 +0.01(+1.16%)
Aug 19, 2004 0.7280 0.7322 0.7256 0.7285 355,314 +0.00(+0.06%)
Aug 18, 2004 0.7271 0.7360 0.7271 0.7280 345,839 +0.00(+0.39%)
Aug 17, 2004 0.7271 0.7364 0.7167 0.7252 1,169,223 -0.00(-0.26%)
Aug 16, 2004 0.6928 0.7271 0.6928 0.7271 624,406 +0.04(+5.66%)
Aug 13, 2004 0.6633 0.6905 0.6633 0.6881 748,530 +0.02(+3.02%)
Aug 12, 2004 0.6731 0.6844 0.6680 0.6680 468,068 -0.01(-1.11%)
Aug 11, 2004 0.6895 0.6895 0.6708 0.6755 675,572 -0.01(-2.04%)
Aug 10, 2004 0.6778 0.6942 0.6633 0.6895 432,063 +0.02(+2.44%)
Aug 09, 2004 0.6806 0.6895 0.6656 0.6731 521,128 -0.00(-0.62%)
Aug 06, 2004 0.7102 0.7163 0.6773 0.6773 489,860 -0.04(-5.44%)
Aug 05, 2004 0.7388 0.7458 0.7116 0.7163 362,895 -0.02(-2.43%)
Aug 04, 2004 0.7482 0.7482 0.7308 0.7341 282,356 -0.01(-1.57%)
Aug 03, 2004 0.7458 0.7482 0.7388 0.7458 674,624 +0.01(+1.27%)
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.