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

RPC Inc (NY: RES )

6.690 -0.430 (-6.04%)
Official Closing Price Updated: 4:10 PM 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 30, 2009 3.526 3.526 3.295 3.330 784,454 -0.22(-6.12%)
Oct 29, 2009 3.395 3.569 3.395 3.548 486,355 +0.21(+6.30%)
Oct 28, 2009 3.655 3.662 3.281 3.338 1,304,414 -0.31(-8.59%)
Oct 27, 2009 3.566 3.701 3.555 3.651 300,383 +0.09(+2.60%)
Oct 26, 2009 3.772 3.907 3.555 3.558 412,315 -0.20(-5.31%)
Oct 23, 2009 3.776 3.804 3.726 3.758 278,550 -0.19(-4.78%)
Oct 22, 2009 3.804 3.957 3.726 3.947 369,353 +0.12(+3.26%)
Oct 21, 2009 3.886 3.986 3.815 3.822 420,176 -0.07(-1.74%)
Oct 20, 2009 3.808 3.918 3.808 3.890 224,844 -0.10(-2.41%)
Oct 19, 2009 4.029 4.029 3.897 3.986 277,275 -0.02(-0.44%)
Oct 16, 2009 3.964 4.043 3.858 4.004 304,437 +0.01(+0.18%)
Oct 15, 2009 3.826 4.014 3.719 3.997 741,652 +0.14(+3.51%)
Oct 14, 2009 3.769 3.872 3.769 3.861 280,189 +0.08(+2.17%)
Oct 13, 2009 3.783 3.801 3.704 3.779 191,230 -0.02(-0.56%)
Oct 12, 2009 3.858 3.868 3.737 3.801 245,843 -0.00(-0.09%)
Oct 09, 2009 3.858 3.883 3.794 3.804 220,121 -0.04(-1.02%)
Oct 08, 2009 3.776 3.883 3.754 3.843 220,110 +0.09(+2.47%)
Oct 07, 2009 3.687 3.776 3.680 3.751 235,060 +0.03(+0.86%)
Oct 06, 2009 3.683 3.776 3.640 3.719 272,957 +0.07(+2.05%)
Oct 05, 2009 3.516 3.669 3.505 3.644 623,349 +0.14(+4.07%)
Oct 02, 2009 3.484 3.562 3.441 3.501 429,505 -0.07(-1.99%)
Oct 01, 2009 3.697 3.712 3.562 3.573 346,781 -0.16(-4.29%)
Sep 30, 2009 3.737 3.811 3.633 3.733 529,958 -0.00(-0.10%)
Sep 29, 2009 3.786 3.804 3.651 3.737 742,168 -0.09(-2.24%)
Sep 28, 2009 3.712 3.883 3.680 3.822 416,537 +0.15(+3.97%)
Sep 25, 2009 3.697 3.761 3.612 3.676 340,122 -0.02(-0.67%)
Sep 24, 2009 3.694 3.744 3.637 3.701 494,873 +0.00(+0.00%)
Sep 23, 2009 3.740 3.790 3.683 3.701 336,989 -0.04(-0.95%)
Sep 22, 2009 3.708 3.772 3.683 3.737 396,560 +0.07(+2.04%)
Sep 21, 2009 3.541 3.712 3.459 3.662 405,325 +0.07(+1.88%)
Sep 18, 2009 3.694 3.761 3.530 3.594 658,364 -0.12(-3.17%)
Sep 17, 2009 3.868 3.893 3.548 3.712 970,878 -0.14(-3.70%)
Sep 16, 2009 3.655 3.897 3.655 3.854 629,009 +0.21(+5.77%)
Sep 15, 2009 3.551 3.651 3.533 3.644 390,737 +0.09(+2.61%)
Sep 14, 2009 3.476 3.558 3.423 3.551 615,573 +0.03(+0.91%)
Sep 11, 2009 3.459 3.558 3.459 3.519 392,444 +0.05(+1.33%)
Sep 10, 2009 3.320 3.519 3.316 3.473 565,601 +0.11(+3.39%)
Sep 09, 2009 3.313 3.430 3.266 3.359 570,379 +0.07(+2.17%)
Sep 08, 2009 3.252 3.348 3.249 3.288 618,945 +0.09(+2.78%)
Sep 04, 2009 3.067 3.224 3.063 3.199 710,225 +0.14(+4.42%)
Sep 03, 2009 2.878 3.078 2.878 3.063 1,171,629 +0.19(+6.70%)
Sep 02, 2009 2.924 2.992 2.785 2.871 3,471,111 -0.06(-2.18%)
Sep 01, 2009 3.252 3.252 2.935 2.935 2,287,909 -0.32(-9.87%)
Aug 31, 2009 2.899 3.291 2.878 3.257 1,430,482 +0.31(+10.69%)
Aug 28, 2009 2.939 2.971 2.860 2.942 419,715 +0.05(+1.60%)
Aug 27, 2009 2.839 2.903 2.739 2.896 479,676 +0.05(+1.88%)
Aug 26, 2009 2.814 2.878 2.793 2.842 297,345 +0.01(+0.38%)
Aug 25, 2009 2.949 2.949 2.825 2.832 336,871 -0.07(-2.45%)
Aug 24, 2009 2.971 2.971 2.878 2.903 428,284 -0.01(-0.37%)
Aug 21, 2009 2.850 2.991 2.782 2.914 943,828 +0.12(+4.47%)
Aug 20, 2009 2.807 2.846 2.764 2.789 356,268 -0.03(-1.01%)
Aug 19, 2009 2.718 2.828 2.686 2.818 300,734 +0.06(+2.33%)
Aug 18, 2009 2.711 2.761 2.671 2.753 635,093 +0.03(+1.17%)
Aug 17, 2009 2.753 2.771 2.689 2.721 340,237 -0.11(-3.77%)
Aug 14, 2009 2.981 2.981 2.778 2.828 480,373 -0.12(-4.11%)
Aug 13, 2009 3.013 3.045 2.910 2.949 487,984 -0.04(-1.31%)
Aug 12, 2009 2.964 3.056 2.960 2.989 389,314 +0.02(+0.84%)
Aug 11, 2009 3.081 3.081 2.949 2.964 312,264 -0.10(-3.26%)
Aug 10, 2009 3.067 3.067 2.971 3.063 846,734 -0.02(-0.58%)
Aug 07, 2009 3.099 3.152 2.946 3.081 633,445 +0.05(+1.64%)
Aug 06, 2009 3.053 3.088 2.949 3.031 515,460 -0.04(-1.39%)
Aug 05, 2009 3.081 3.110 2.967 3.074 635,194 -0.04(-1.26%)
Aug 04, 2009 3.067 3.145 3.035 3.113 488,506 +0.02(+0.69%)
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.