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

RPC Inc (NY: RES )

6.770 +0.080 (+1.20%)
Streaming Delayed Price Updated: 9:33 AM EDT, May 1, 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 (%)
Feb 29, 2012 8.967 9.056 8.818 8.873 3,214,668 +0.01(+0.13%)
Feb 28, 2012 9.128 9.167 8.762 8.862 3,352,261 -0.19(-2.08%)
Feb 27, 2012 9.067 9.122 8.934 9.050 2,760,523 -0.07(-0.79%)
Feb 24, 2012 9.056 9.289 9.034 9.122 2,819,418 +0.07(+0.73%)
Feb 23, 2012 9.106 9.183 8.912 9.056 2,497,405 -0.01(-0.06%)
Feb 22, 2012 9.267 9.339 9.056 9.062 3,092,528 -0.13(-1.45%)
Feb 21, 2012 8.879 9.228 8.845 9.195 5,060,684 +0.45(+5.20%)
Feb 17, 2012 8.524 8.917 8.518 8.740 5,103,582 +0.26(+3.07%)
Feb 16, 2012 8.274 8.496 8.175 8.480 4,112,385 +0.33(+4.01%)
Feb 15, 2012 7.898 8.186 7.842 8.153 3,816,669 +0.25(+3.23%)
Feb 14, 2012 7.853 7.903 7.759 7.898 2,660,622 +0.04(+0.56%)
Feb 13, 2012 7.948 7.964 7.820 7.853 3,200,713 +0.03(+0.35%)
Feb 10, 2012 8.230 8.230 7.737 7.826 4,547,927 -0.47(-5.62%)
Feb 09, 2012 8.380 8.446 8.269 8.291 2,631,336 +0.01(+0.07%)
Feb 08, 2012 8.441 8.518 8.247 8.286 3,804,291 -0.14(-1.71%)
Feb 07, 2012 8.518 8.551 8.386 8.430 2,891,981 -0.10(-1.16%)
Feb 06, 2012 8.490 8.661 8.424 8.529 2,106,905 +0.04(+0.45%)
Feb 03, 2012 8.589 8.589 8.369 8.490 2,864,688 +0.12(+1.45%)
Feb 02, 2012 8.397 8.463 8.314 8.369 3,635,321 -0.07(-0.78%)
Feb 01, 2012 8.496 8.556 8.386 8.435 2,242,545 +0.05(+0.59%)
Jan 31, 2012 8.562 8.738 8.358 8.386 3,295,728 -0.09(-1.10%)
Jan 30, 2012 8.281 8.578 8.221 8.479 5,405,451 +0.10(+1.18%)
Jan 27, 2012 8.248 8.567 8.248 8.380 5,996,856 +0.02(+0.26%)
Jan 26, 2012 8.853 8.875 8.210 8.358 11,754,538 -0.46(-5.18%)
Jan 25, 2012 9.821 10.13 8.771 8.815 10,127,423 -0.82(-8.56%)
Jan 24, 2012 9.535 9.925 9.370 9.639 4,463,721 +0.05(+0.57%)
Jan 23, 2012 9.881 9.931 9.538 9.584 3,650,286 -0.25(-2.57%)
Jan 20, 2012 9.865 9.980 9.769 9.837 2,142,229 -0.01(-0.06%)
Jan 19, 2012 9.975 10.00 9.755 9.843 3,517,841 +0.04(+0.45%)
Jan 18, 2012 9.865 9.925 9.518 9.799 4,488,045 -0.01(-0.11%)
Jan 17, 2012 10.28 10.33 9.733 9.810 3,156,784 -0.29(-2.83%)
Jan 13, 2012 10.45 10.46 9.980 10.10 2,836,077 -0.46(-4.38%)
Jan 12, 2012 10.73 10.85 10.53 10.56 1,800,421 -0.19(-1.74%)
Jan 11, 2012 11.39 11.39 10.66 10.74 3,134,530 -0.76(-6.60%)
Jan 10, 2012 11.42 11.57 11.28 11.50 2,702,888 +0.31(+2.75%)
Jan 09, 2012 11.00 11.20 10.81 11.20 3,020,647 +0.22(+2.00%)
Jan 06, 2012 11.22 11.37 10.74 10.98 4,930,414 -0.25(-2.25%)
Jan 05, 2012 11.12 11.28 10.85 11.23 3,042,012 +0.04(+0.34%)
Jan 04, 2012 11.16 11.52 11.07 11.19 4,857,810 +1.15(+11.51%)
Dec 30, 2011 10.22 10.29 10.03 10.04 1,932,413 -0.18(-1.78%)
Dec 29, 2011 10.07 10.35 10.04 10.22 1,827,260 +0.14(+1.36%)
Dec 28, 2011 10.44 10.45 10.04 10.08 1,487,987 -0.36(-3.43%)
Dec 27, 2011 10.47 10.52 10.27 10.44 1,449,082 -0.04(-0.37%)
Dec 23, 2011 10.39 10.48 10.19 10.48 981,465 +0.14(+1.38%)
Dec 21, 2011 10.12 10.39 9.991 10.33 3,517,543 +0.23(+2.23%)
Dec 20, 2011 9.287 10.12 9.287 10.11 3,759,270 +1.06(+11.73%)
Dec 19, 2011 9.397 9.524 9.002 9.046 2,973,733 -0.35(-3.69%)
Dec 16, 2011 9.205 9.568 9.178 9.392 2,837,095 +0.26(+2.89%)
Dec 15, 2011 9.535 9.560 9.112 9.128 3,395,664 -0.26(-2.75%)
Dec 14, 2011 9.447 9.612 9.277 9.386 4,056,488 -0.18(-1.90%)
Dec 13, 2011 9.782 10.04 9.491 9.568 2,256,985 -0.17(-1.75%)
Dec 12, 2011 9.903 9.953 9.540 9.738 2,177,270 -0.35(-3.49%)
Dec 09, 2011 9.898 10.19 9.898 10.09 1,686,368 +0.23(+2.34%)
Dec 08, 2011 10.21 10.35 9.799 9.859 2,277,520 -0.46(-4.48%)
Dec 07, 2011 10.59 10.61 10.22 10.32 1,165,885 -0.34(-3.15%)
Dec 06, 2011 10.81 10.87 10.38 10.66 2,151,049 -0.16(-1.52%)
Dec 05, 2011 11.01 11.12 10.72 10.82 1,799,777 -0.02(-0.20%)
Dec 02, 2011 10.82 11.29 10.69 10.84 3,754,741 +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.