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 (%)
Sep 30, 2021 4.713 4.771 4.587 4.713 730,634 -0.01(-0.21%)
Sep 29, 2021 4.645 4.800 4.480 4.723 1,170,260 +0.06(+1.25%)
Sep 28, 2021 4.761 4.907 4.572 4.664 1,610,394 +0.06(+1.26%)
Sep 27, 2021 4.325 4.655 4.286 4.606 1,161,832 +0.43(+10.21%)
Sep 24, 2021 3.957 4.218 3.957 4.180 853,614 +0.17(+4.36%)
Sep 23, 2021 3.830 4.029 3.753 4.005 642,619 +0.21(+5.63%)
Sep 22, 2021 3.840 3.947 3.772 3.792 717,953 +0.06(+1.56%)
Sep 21, 2021 3.763 3.771 3.578 3.734 729,088 -0.01(-0.26%)
Sep 20, 2021 3.685 3.806 3.612 3.743 1,017,050 -0.13(-3.26%)
Sep 17, 2021 4.073 4.121 3.787 3.869 4,431,948 -0.23(-5.67%)
Sep 16, 2021 4.228 4.238 3.966 4.102 1,028,769 -0.12(-2.76%)
Sep 15, 2021 4.102 4.291 4.102 4.218 964,053 +0.16(+4.07%)
Sep 14, 2021 4.286 4.412 4.044 4.054 1,156,671 -0.19(-4.57%)
Sep 13, 2021 3.869 4.325 3.869 4.247 1,372,123 +0.48(+12.89%)
Sep 10, 2021 3.869 3.879 3.743 3.763 542,371 -0.01(-0.26%)
Sep 09, 2021 3.743 3.864 3.647 3.772 527,684 +0.01(+0.26%)
Sep 08, 2021 3.937 4.112 3.753 3.763 779,270 -0.16(-4.20%)
Sep 07, 2021 3.860 4.087 3.850 3.927 940,394 +0.02(+0.50%)
Sep 03, 2021 3.879 4.000 3.840 3.908 382,987 -0.01(-0.25%)
Sep 02, 2021 3.811 3.976 3.772 3.918 607,885 +0.17(+4.66%)
Sep 01, 2021 3.724 3.748 3.598 3.743 570,171 +0.03(+0.78%)
Aug 31, 2021 3.666 3.771 3.656 3.714 554,530 +0.00(+0.00%)
Aug 30, 2021 3.908 3.986 3.685 3.714 549,966 -0.17(-4.49%)
Aug 27, 2021 3.675 3.932 3.675 3.889 905,881 +0.31(+8.67%)
Aug 26, 2021 3.637 3.675 3.540 3.578 516,295 -0.08(-2.12%)
Aug 25, 2021 3.724 3.758 3.637 3.656 437,587 -0.09(-2.33%)
Aug 24, 2021 3.588 3.801 3.588 3.743 708,653 +0.20(+5.75%)
Aug 23, 2021 3.540 3.598 3.486 3.540 536,362 +0.16(+4.58%)
Aug 20, 2021 3.239 3.413 3.239 3.384 461,612 +0.09(+2.65%)
Aug 19, 2021 3.307 3.399 3.229 3.297 616,301 -0.13(-3.68%)
Aug 18, 2021 3.501 3.603 3.413 3.423 495,371 -0.07(-1.94%)
Aug 17, 2021 3.559 3.656 3.443 3.491 472,775 -0.11(-2.97%)
Aug 16, 2021 3.578 3.651 3.501 3.598 475,361 -0.06(-1.59%)
Aug 13, 2021 3.840 3.840 3.646 3.656 405,098 -0.17(-4.56%)
Aug 12, 2021 3.976 4.044 3.772 3.830 339,325 -0.16(-4.13%)
Aug 11, 2021 3.869 3.995 3.772 3.995 467,309 +0.06(+1.48%)
Aug 10, 2021 3.734 3.961 3.734 3.937 496,668 +0.24(+6.56%)
Aug 09, 2021 3.734 3.743 3.617 3.695 477,628 -0.14(-3.54%)
Aug 06, 2021 3.830 3.898 3.772 3.830 359,870 +0.06(+1.54%)
Aug 05, 2021 3.675 3.869 3.628 3.772 445,338 +0.11(+2.91%)
Aug 04, 2021 3.986 3.981 3.617 3.666 837,294 -0.43(-10.43%)
Aug 03, 2021 3.927 4.102 3.816 4.092 873,533 +0.12(+2.93%)
Aug 02, 2021 4.063 4.286 3.952 3.976 984,560 -0.10(-2.38%)
Jul 30, 2021 4.267 4.286 4.054 4.073 560,391 -0.18(-4.33%)
Jul 29, 2021 4.306 4.354 4.209 4.257 595,303 +0.07(+1.62%)
Jul 28, 2021 4.151 4.281 3.966 4.189 1,208,100 -0.07(-1.59%)
Jul 27, 2021 4.218 4.335 4.170 4.257 1,066,095 -0.01(-0.23%)
Jul 26, 2021 4.054 4.330 4.015 4.267 639,496 +0.21(+5.26%)
Jul 23, 2021 4.170 4.170 3.947 4.054 445,973 -0.11(-2.56%)
Jul 22, 2021 4.218 4.218 4.039 4.160 937,299 -0.05(-1.15%)
Jul 21, 2021 4.160 4.349 4.121 4.209 704,316 +0.16(+4.08%)
Jul 20, 2021 3.898 4.121 3.860 4.044 856,379 +0.14(+3.47%)
Jul 19, 2021 3.937 4.044 3.845 3.908 910,524 -0.20(-4.95%)
Jul 16, 2021 4.296 4.306 4.034 4.112 836,399 -0.10(-2.30%)
Jul 15, 2021 4.412 4.500 4.170 4.209 1,353,563 -0.29(-6.47%)
Jul 14, 2021 4.858 4.994 4.441 4.500 836,280 -0.32(-6.64%)
Jul 13, 2021 4.820 4.892 4.752 4.820 671,988 -0.02(-0.40%)
Jul 12, 2021 4.684 4.858 4.616 4.839 525,558 +0.03(+0.60%)
Jul 09, 2021 4.655 4.854 4.625 4.810 686,538 +0.21(+4.64%)
Jul 08, 2021 4.490 4.674 4.471 4.597 670,615 -0.06(-1.25%)
Jul 07, 2021 4.761 4.834 4.509 4.655 775,903 -0.07(-1.44%)
Jul 06, 2021 4.965 4.965 4.694 4.723 953,636 -0.29(-5.80%)
Jul 02, 2021 5.052 5.072 4.868 5.014 675,472 -0.06(-1.15%)
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.