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

RPC Inc (NY: RES )

7.210 +0.230 (+3.30%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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 (%)
Jun 29, 2012 9.794 9.952 9.527 9.902 2,447,765 +0.37(+3.93%)
Jun 28, 2012 9.011 9.561 8.953 9.527 1,356,643 +0.46(+5.05%)
Jun 27, 2012 8.461 9.143 8.461 9.069 819,682 +0.63(+7.50%)
Jun 26, 2012 8.453 8.586 8.428 8.436 807,252 +0.00(+0.00%)
Jun 25, 2012 8.536 8.686 8.403 8.436 743,730 -0.17(-2.03%)
Jun 22, 2012 8.653 8.745 8.411 8.611 886,412 -0.07(-0.77%)
Jun 21, 2012 8.986 9.028 8.628 8.678 1,094,443 -0.36(-3.96%)
Jun 20, 2012 8.978 9.119 8.844 9.036 659,804 +0.06(+0.65%)
Jun 19, 2012 8.536 9.028 8.470 8.978 758,175 +0.47(+5.48%)
Jun 18, 2012 8.361 8.536 8.303 8.511 708,728 +0.07(+0.79%)
Jun 15, 2012 8.486 8.578 8.403 8.445 1,051,738 -0.01(-0.10%)
Jun 14, 2012 8.428 8.503 8.261 8.453 948,900 +0.03(+0.40%)
Jun 13, 2012 8.461 8.528 8.261 8.420 1,392,943 -0.12(-1.37%)
Jun 12, 2012 8.536 8.670 8.436 8.536 764,306 +0.04(+0.49%)
Jun 11, 2012 8.828 8.953 8.453 8.495 765,380 -0.24(-2.76%)
Jun 08, 2012 8.811 8.811 8.578 8.736 1,247,183 -0.25(-2.78%)
Jun 07, 2012 9.319 9.494 8.919 8.986 1,166,989 -0.24(-2.62%)
Jun 06, 2012 9.186 9.477 8.836 9.228 1,672,952 +0.07(+0.82%)
Jun 05, 2012 8.745 9.344 8.678 9.153 1,641,764 +0.37(+4.17%)
Jun 04, 2012 9.236 9.236 8.453 8.786 1,178,497 -0.04(-0.47%)
Jun 01, 2012 8.628 8.869 8.411 8.828 1,414,292 +0.18(+2.12%)
May 31, 2012 8.853 8.919 8.586 8.645 1,442,516 -0.22(-2.44%)
May 30, 2012 8.861 8.953 8.620 8.861 1,008,180 -0.22(-2.39%)
May 29, 2012 8.961 9.161 8.879 9.078 504,656 +0.18(+2.06%)
May 25, 2012 8.944 9.036 8.728 8.894 339,213 -0.08(-0.93%)
May 24, 2012 9.078 9.110 8.736 8.978 750,599 -0.12(-1.28%)
May 23, 2012 8.528 9.128 8.411 9.094 919,984 +0.42(+4.90%)
May 22, 2012 8.811 8.944 8.528 8.670 1,001,650 -0.15(-1.70%)
May 21, 2012 8.395 8.944 8.361 8.819 830,181 +0.44(+5.27%)
May 18, 2012 8.453 8.678 8.328 8.378 882,648 -0.05(-0.59%)
May 17, 2012 8.720 8.878 8.378 8.428 1,426,636 -0.29(-3.34%)
May 16, 2012 9.036 9.369 8.695 8.720 1,205,954 -0.15(-1.69%)
May 15, 2012 9.236 9.261 8.678 8.869 2,366,779 -0.39(-4.23%)
May 14, 2012 9.386 9.452 9.036 9.261 1,699,635 -0.30(-3.14%)
May 11, 2012 9.627 9.910 9.536 9.561 2,240,169 -0.20(-2.05%)
May 10, 2012 9.544 9.927 9.511 9.761 4,129,243 +0.27(+2.81%)
May 09, 2012 8.986 9.544 8.745 9.494 3,272,957 +0.42(+4.59%)
May 08, 2012 8.553 9.311 8.520 9.078 2,559,654 +0.48(+5.62%)
May 07, 2012 8.471 8.632 8.355 8.595 1,204,693 +0.00(+0.00%)
May 04, 2012 8.512 8.685 8.413 8.595 1,461,118 -0.05(-0.57%)
May 03, 2012 8.752 8.826 8.520 8.644 1,844,048 -0.11(-1.23%)
May 02, 2012 8.578 8.760 8.388 8.752 1,150,334 +0.10(+1.15%)
May 01, 2012 8.611 8.702 8.454 8.652 1,147,520 +0.11(+1.26%)
Apr 30, 2012 8.355 8.661 8.330 8.545 1,808,074 +0.10(+1.17%)
Apr 27, 2012 8.471 8.479 8.338 8.446 1,281,892 +0.02(+0.20%)
Apr 26, 2012 7.950 8.595 7.917 8.429 2,749,762 +0.46(+5.81%)
Apr 25, 2012 8.066 8.231 7.859 7.967 2,190,977 +0.25(+3.21%)
Apr 24, 2012 7.537 7.772 7.446 7.719 1,450,456 +0.21(+2.75%)
Apr 23, 2012 7.421 7.586 7.297 7.512 1,255,588 +0.02(+0.22%)
Apr 20, 2012 7.553 7.727 7.405 7.495 880,279 +0.00(+0.00%)
Apr 19, 2012 7.405 7.611 7.405 7.495 1,237,078 +0.09(+1.23%)
Apr 18, 2012 7.454 7.562 7.347 7.405 996,463 -0.08(-1.10%)
Apr 17, 2012 7.471 7.603 7.396 7.487 1,050,088 +0.06(+0.78%)
Apr 16, 2012 7.553 7.644 7.231 7.429 1,277,841 -0.06(-0.77%)
Apr 13, 2012 7.785 7.801 7.454 7.487 1,651,865 -0.36(-4.53%)
Apr 12, 2012 7.719 7.950 7.702 7.843 1,337,291 +0.13(+1.71%)
Apr 11, 2012 7.793 7.991 7.636 7.710 1,381,861 +0.02(+0.21%)
Apr 10, 2012 8.082 8.157 7.644 7.694 2,712,124 -0.40(-5.00%)
Apr 09, 2012 8.173 8.281 8.049 8.099 1,321,756 -0.21(-2.58%)
Apr 05, 2012 8.363 8.446 8.239 8.314 1,742,209 -0.07(-0.79%)
Apr 04, 2012 8.347 8.454 8.264 8.380 1,427,554 -0.12(-1.46%)
Apr 03, 2012 8.595 8.595 8.338 8.504 1,573,686 -0.09(-1.06%)
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.