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

RPC Inc (NY: RES )

6.750 -0.050 (-0.74%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Aug 31, 2010 5.819 6.016 5.744 5.826 1,957 -0.13(-2.16%)
Aug 30, 2010 6.123 6.177 5.955 5.955 1,307,192 -0.19(-3.03%)
Aug 27, 2010 6.141 6.152 5.976 6.141 1,311,856 +0.16(+2.75%)
Aug 26, 2010 6.023 6.134 5.962 5.976 2,899 +0.06(+1.03%)
Aug 25, 2010 5.701 5.944 5.669 5.916 1,764 +0.09(+1.47%)
Aug 24, 2010 5.654 5.862 5.561 5.830 7,160 +0.05(+0.80%)
Aug 23, 2010 5.790 5.898 5.683 5.783 1,216,867 +0.02(+0.37%)
Aug 20, 2010 5.719 5.765 5.561 5.762 1,522,475 -0.10(-1.71%)
Aug 19, 2010 6.109 6.109 5.819 5.862 6,154 -0.38(-6.07%)
Aug 18, 2010 6.366 6.366 6.184 6.241 27,800 -0.15(-2.35%)
Aug 17, 2010 6.262 6.506 6.187 6.391 4,249 +0.24(+3.83%)
Aug 16, 2010 6.026 6.177 6.009 6.155 615,645 +0.08(+1.24%)
Aug 13, 2010 6.080 6.144 6.026 6.080 753,677 -0.02(-0.29%)
Aug 12, 2010 6.123 6.162 5.951 6.098 1,354,409 -0.15(-2.40%)
Aug 11, 2010 6.352 6.352 6.149 6.248 2,310,144 -0.34(-5.11%)
Aug 10, 2010 6.574 6.584 6.448 6.584 1,567,743 -0.04(-0.65%)
Aug 09, 2010 6.509 6.699 6.473 6.627 2,434,785 +0.33(+5.16%)
Aug 06, 2010 6.302 6.380 6.084 6.302 1,215,771 -0.04(-0.68%)
Aug 05, 2010 6.509 6.509 6.327 6.345 1,299,867 -0.13(-2.04%)
Aug 04, 2010 6.548 6.576 6.398 6.477 1,322,123 +0.03(+0.44%)
Aug 03, 2010 6.231 6.523 6.095 6.448 2,208,714 +0.32(+5.17%)
Aug 02, 2010 6.060 6.184 6.024 6.131 2,015,304 +0.19(+3.12%)
Jul 30, 2010 5.946 6.177 5.942 5.946 2,581,953 -0.29(-4.69%)
Jul 29, 2010 6.437 6.466 6.102 6.238 2,301,357 -0.20(-3.10%)
Jul 28, 2010 6.437 6.469 5.949 6.437 2,870 +0.24(+3.91%)
Jul 27, 2010 6.345 6.416 6.113 6.195 1,296,514 -0.11(-1.81%)
Jul 26, 2010 6.124 6.330 6.081 6.309 2,169,109 +0.25(+4.18%)
Jul 23, 2010 5.938 6.067 5.792 6.056 967,322 +0.18(+3.09%)
Jul 22, 2010 5.913 6.031 5.692 5.874 1,635,607 +0.11(+1.98%)
Jul 21, 2010 5.643 6.024 5.717 5.760 2,293,095 +0.12(+2.08%)
Jul 20, 2010 5.297 5.643 5.258 5.643 815,938 +0.25(+4.63%)
Jul 19, 2010 5.468 5.600 5.343 5.393 1,352,691 -0.02(-0.40%)
Jul 16, 2010 5.414 5.568 5.356 5.414 1,028,013 -0.19(-3.43%)
Jul 15, 2010 5.724 5.789 5.482 5.607 2,046,973 -0.05(-0.88%)
Jul 14, 2010 5.258 5.689 5.197 5.657 2,228,897 +0.39(+7.45%)
Jul 13, 2010 5.265 5.311 4.965 5.265 7,013 +0.34(+6.95%)
Jul 12, 2010 4.962 5.008 4.876 4.923 1,029,143 -0.06(-1.29%)
Jul 09, 2010 4.987 5.037 4.940 4.987 848,027 -0.03(-0.57%)
Jul 08, 2010 5.015 5.044 4.955 5.015 2,132 +0.08(+1.59%)
Jul 07, 2010 4.883 4.980 4.869 4.937 1,800,797 +0.07(+1.39%)
Jul 06, 2010 4.869 5.147 4.801 4.869 3,585 -0.08(-1.66%)
Jul 02, 2010 4.951 4.997 4.837 4.951 592,548 +0.10(+2.06%)
Jul 01, 2010 4.833 4.898 4.648 4.851 958,151 -0.01(-0.29%)
Jun 30, 2010 4.865 5.037 4.819 4.865 5,624 -0.04(-0.80%)
Jun 29, 2010 5.008 5.022 4.858 4.905 506,684 -0.19(-3.71%)
Jun 25, 2010 5.094 5.111 4.898 5.094 1,220,073 +0.21(+4.31%)
Jun 24, 2010 4.883 5.008 4.837 4.883 412 -0.12(-2.42%)
Jun 23, 2010 4.987 5.062 4.887 5.004 570,711 -0.04(-0.78%)
Jun 22, 2010 5.044 5.311 5.037 5.044 2,025 -0.16(-3.08%)
Jun 21, 2010 5.347 5.357 5.147 5.204 1,093,568 -0.05(-0.88%)
Jun 18, 2010 5.250 5.279 5.083 5.250 967,953 +0.14(+2.65%)
Jun 17, 2010 5.115 5.147 5.040 5.115 392 +0.03(+0.56%)
Jun 16, 2010 5.019 5.168 4.994 5.086 1,333,477 +0.00(+0.07%)
Jun 15, 2010 5.083 5.097 4.923 5.083 3,518 +0.16(+3.18%)
Jun 14, 2010 4.923 4.972 4.862 4.926 1,856,231 +0.05(+1.02%)
Jun 11, 2010 4.691 4.912 4.691 4.876 2,531,825 +0.14(+2.86%)
Jun 10, 2010 4.741 4.755 4.523 4.741 3,268 +0.31(+6.91%)
Jun 09, 2010 4.313 4.652 4.288 4.434 1,897,415 +0.19(+4.45%)
Jun 08, 2010 4.138 4.270 4.103 4.245 982,508 +0.12(+2.94%)
Jun 07, 2010 4.135 4.227 4.088 4.124 1,163,153 +0.02(+0.43%)
Jun 04, 2010 4.106 4.238 4.081 4.106 1,009,171 -0.06(-1.54%)
Jun 03, 2010 4.170 4.174 4.003 4.170 887,705 +0.15(+3.82%)
Jun 02, 2010 4.017 4.017 3.789 4.017 1,168,725 +0.20(+5.13%)
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.