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

RPC Inc (NY: RES )

6.880 -0.240 (-3.37%)
Streaming Delayed Price Updated: 11:47 AM EDT, Apr 30, 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, 2022 9.510 10.87 9.510 10.82 3,030,414 +1.20(+12.42%)
Oct 28, 2022 9.501 9.899 9.190 9.627 1,352,941 +0.26(+2.80%)
Oct 27, 2022 9.870 10.28 9.282 9.365 1,574,073 -0.50(-5.03%)
Oct 26, 2022 9.403 10.12 9.296 9.861 1,721,369 +0.88(+9.86%)
Oct 25, 2022 9.044 9.194 8.820 8.976 1,247,984 -0.11(-1.18%)
Oct 24, 2022 8.616 9.112 8.436 9.083 1,282,416 +0.42(+4.83%)
Oct 21, 2022 8.606 8.762 8.431 8.664 1,184,666 +0.16(+1.83%)
Oct 20, 2022 8.655 8.786 8.431 8.509 1,135,997 +0.01(+0.11%)
Oct 19, 2022 7.984 8.548 7.945 8.499 1,059,351 +0.57(+7.24%)
Oct 18, 2022 7.877 8.110 7.668 7.925 804,596 +0.08(+0.99%)
Oct 17, 2022 7.886 8.119 7.741 7.848 712,868 +0.18(+2.28%)
Oct 14, 2022 7.945 8.042 7.663 7.673 626,951 -0.43(-5.28%)
Oct 13, 2022 7.488 8.125 7.488 8.100 1,076,906 +0.47(+6.11%)
Oct 12, 2022 7.556 7.653 7.250 7.634 519,317 +0.00(+0.00%)
Oct 11, 2022 7.400 7.814 7.342 7.634 896,129 +0.00(+0.00%)
Oct 10, 2022 7.848 7.964 7.546 7.634 606,069 -0.26(-3.33%)
Oct 07, 2022 7.857 8.013 7.755 7.896 1,283,396 -0.04(-0.49%)
Oct 06, 2022 7.634 7.959 7.634 7.935 695,931 +0.19(+2.51%)
Oct 05, 2022 7.468 7.789 7.371 7.741 852,586 +0.36(+4.87%)
Oct 04, 2022 7.410 7.444 7.143 7.381 1,007,272 +0.16(+2.15%)
Oct 03, 2022 7.147 7.323 7.050 7.225 1,085,586 +0.49(+7.22%)
Sep 30, 2022 6.622 6.861 6.574 6.739 3,110,483 -0.01(-0.14%)
Sep 29, 2022 6.739 6.768 6.583 6.749 776,084 -0.08(-1.14%)
Sep 28, 2022 6.515 6.875 6.476 6.827 889,033 +0.42(+6.52%)
Sep 27, 2022 6.438 6.588 6.331 6.408 936,678 +0.17(+2.65%)
Sep 26, 2022 6.194 6.457 6.068 6.243 1,316,487 +0.05(+0.78%)
Sep 23, 2022 6.428 6.428 6.092 6.194 901,366 -0.62(-9.13%)
Sep 22, 2022 7.050 7.167 6.788 6.817 661,834 -0.05(-0.71%)
Sep 21, 2022 7.079 7.177 6.836 6.865 787,991 -0.04(-0.56%)
Sep 20, 2022 7.225 7.225 6.812 6.904 1,112,957 -0.47(-6.33%)
Sep 19, 2022 7.002 7.527 6.953 7.371 879,279 +0.06(+0.80%)
Sep 16, 2022 7.293 7.332 7.118 7.313 5,012,063 -0.07(-0.92%)
Sep 15, 2022 7.488 7.585 7.274 7.381 1,299,771 -0.34(-4.41%)
Sep 14, 2022 7.420 7.857 7.420 7.721 1,122,233 +0.31(+4.20%)
Sep 13, 2022 7.624 7.828 7.313 7.410 980,316 -0.39(-4.99%)
Sep 12, 2022 7.721 8.008 7.604 7.799 994,870 +0.08(+1.01%)
Sep 09, 2022 7.517 7.770 7.420 7.721 897,061 +0.48(+6.58%)
Sep 08, 2022 7.342 7.439 7.193 7.245 878,768 -0.09(-1.19%)
Sep 07, 2022 7.254 7.429 6.953 7.332 876,553 -0.20(-2.71%)
Sep 06, 2022 7.711 7.867 7.472 7.536 1,470,012 -0.07(-0.90%)
Sep 02, 2022 7.507 7.711 7.293 7.604 894,226 +0.41(+5.68%)
Sep 01, 2022 7.459 7.585 7.036 7.196 1,023,304 -0.53(-6.92%)
Aug 31, 2022 7.264 7.891 7.147 7.731 1,205,175 +0.18(+2.45%)
Aug 30, 2022 7.838 7.955 7.366 7.546 1,060,538 -0.50(-6.17%)
Aug 29, 2022 8.062 8.329 8.027 8.042 899,137 -0.08(-0.96%)
Aug 26, 2022 8.227 8.368 8.018 8.120 870,876 -0.19(-2.34%)
Aug 25, 2022 8.207 8.353 8.130 8.314 658,039 +0.13(+1.54%)
Aug 24, 2022 7.974 8.256 7.838 8.188 890,961 +0.19(+2.43%)
Aug 23, 2022 7.711 8.120 7.711 7.993 907,151 +0.49(+6.48%)
Aug 22, 2022 7.371 7.556 7.138 7.507 675,966 +0.03(+0.39%)
Aug 19, 2022 7.497 7.634 7.322 7.478 750,429 -0.11(-1.41%)
Aug 18, 2022 7.264 7.658 7.264 7.585 799,509 +0.47(+6.56%)
Aug 17, 2022 6.972 7.254 6.933 7.118 611,808 +0.09(+1.24%)
Aug 16, 2022 7.254 7.352 6.943 7.031 975,834 -0.20(-2.82%)
Aug 15, 2022 7.235 7.245 6.841 7.235 1,176,450 -0.39(-5.10%)
Aug 12, 2022 7.478 7.663 7.313 7.624 970,775 +0.08(+1.03%)
Aug 11, 2022 7.439 7.600 7.410 7.546 757,839 +0.33(+4.58%)
Aug 10, 2022 7.284 7.293 6.948 7.215 975,290 -0.09(-1.20%)
Aug 09, 2022 7.167 7.600 7.147 7.303 987,068 +0.30(+4.31%)
Aug 08, 2022 7.021 7.147 6.905 7.002 849,605 -0.06(-0.82%)
Aug 05, 2022 6.488 7.283 6.488 7.060 1,283,474 +0.47(+7.06%)
Aug 04, 2022 7.254 7.254 6.565 6.594 1,659,455 -0.67(-9.21%)
Aug 03, 2022 7.632 7.632 7.055 7.263 1,416,150 -0.24(-3.23%)
Aug 02, 2022 7.661 7.787 7.433 7.506 1,164,563 -0.13(-1.65%)
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.