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

RPC Inc (NY: RES )

6.902 +0.002 (+0.03%)
Streaming Delayed Price Updated: 10:21 AM EDT, May 17, 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, 2020 2.265 2.304 2.198 2.294 866,393 +0.04(+1.71%)
Oct 29, 2020 2.265 2.294 2.150 2.256 447,905 +0.00(+0.00%)
Oct 28, 2020 2.612 2.612 2.256 2.256 575,997 -0.30(-11.70%)
Oct 27, 2020 2.545 2.593 2.477 2.555 426,245 +0.01(+0.38%)
Oct 26, 2020 2.622 2.622 2.497 2.545 451,918 -0.12(-4.35%)
Oct 23, 2020 2.670 2.757 2.622 2.661 424,379 +0.01(+0.36%)
Oct 22, 2020 2.574 2.670 2.526 2.651 966,584 +0.08(+3.00%)
Oct 21, 2020 2.584 2.622 2.530 2.574 225,145 -0.01(-0.37%)
Oct 20, 2020 2.526 2.603 2.526 2.584 237,043 +0.09(+3.47%)
Oct 19, 2020 2.545 2.603 2.468 2.497 294,071 -0.01(-0.38%)
Oct 16, 2020 2.593 2.608 2.497 2.506 524,691 -0.13(-5.11%)
Oct 15, 2020 2.526 2.661 2.487 2.641 425,772 +0.07(+2.62%)
Oct 14, 2020 2.535 2.651 2.535 2.574 311,331 +0.05(+1.91%)
Oct 13, 2020 2.593 2.612 2.468 2.526 524,025 -0.13(-4.73%)
Oct 12, 2020 2.699 2.728 2.555 2.651 992,693 -0.07(-2.48%)
Oct 09, 2020 2.853 2.873 2.709 2.718 753,322 -0.06(-2.08%)
Oct 08, 2020 2.767 2.834 2.757 2.776 680,158 +0.06(+2.13%)
Oct 07, 2020 2.709 2.752 2.651 2.718 465,165 +0.03(+1.08%)
Oct 06, 2020 2.786 2.844 2.641 2.690 572,250 -0.06(-2.11%)
Oct 05, 2020 2.699 2.786 2.690 2.747 469,895 +0.07(+2.52%)
Oct 02, 2020 2.516 2.738 2.506 2.680 549,483 +0.07(+2.58%)
Oct 01, 2020 2.506 2.622 2.468 2.612 1,818,863 +0.07(+2.65%)
Sep 30, 2020 2.593 2.670 2.497 2.545 787,302 -0.05(-1.86%)
Sep 29, 2020 2.545 2.603 2.420 2.593 779,596 +0.03(+1.13%)
Sep 28, 2020 2.487 2.632 2.468 2.564 864,853 +0.13(+5.56%)
Sep 25, 2020 2.410 2.468 2.333 2.429 628,944 -0.03(-1.18%)
Sep 24, 2020 2.381 2.487 2.314 2.458 768,862 +0.03(+1.19%)
Sep 23, 2020 2.902 2.902 2.429 2.429 1,390,542 -0.45(-15.72%)
Sep 22, 2020 2.834 2.892 2.834 2.882 605,170 +0.04(+1.36%)
Sep 21, 2020 2.988 3.017 2.791 2.844 719,180 -0.26(-8.39%)
Sep 18, 2020 3.085 3.307 3.056 3.104 2,937,460 +0.03(+0.94%)
Sep 17, 2020 2.969 3.090 2.955 3.075 680,092 +0.04(+1.27%)
Sep 16, 2020 2.979 3.075 2.892 3.037 936,560 +0.08(+2.61%)
Sep 15, 2020 2.921 3.066 2.916 2.959 653,912 +0.03(+0.99%)
Sep 14, 2020 2.863 2.931 2.796 2.931 1,312,634 +0.05(+1.67%)
Sep 11, 2020 2.979 2.988 2.844 2.882 831,020 -0.08(-2.61%)
Sep 10, 2020 3.085 3.133 2.959 2.959 811,033 -0.12(-3.76%)
Sep 09, 2020 3.200 3.229 3.037 3.075 788,380 -0.09(-2.74%)
Sep 08, 2020 3.181 3.249 3.056 3.162 1,278,837 -0.08(-2.38%)
Sep 04, 2020 3.172 3.249 3.143 3.239 703,529 +0.13(+4.02%)
Sep 03, 2020 2.921 3.152 2.902 3.114 567,388 +0.17(+5.90%)
Sep 02, 2020 2.988 3.037 2.902 2.940 473,298 -0.07(-2.24%)
Sep 01, 2020 2.998 3.046 2.921 3.008 409,575 -0.01(-0.32%)
Aug 31, 2020 3.123 3.143 3.017 3.017 597,389 -0.09(-2.80%)
Aug 28, 2020 3.017 3.152 2.950 3.104 484,649 +0.13(+4.21%)
Aug 27, 2020 2.950 2.988 2.873 2.979 508,910 +0.03(+0.98%)
Aug 26, 2020 3.085 3.085 2.902 2.950 440,743 -0.14(-4.67%)
Aug 25, 2020 3.123 3.181 3.037 3.094 434,158 +0.02(+0.63%)
Aug 24, 2020 2.940 3.104 2.882 3.075 512,408 +0.15(+5.28%)
Aug 21, 2020 3.085 3.133 2.882 2.921 961,518 -0.17(-5.61%)
Aug 20, 2020 3.172 3.172 3.085 3.094 900,337 -0.14(-4.46%)
Aug 19, 2020 3.220 3.287 3.172 3.239 459,066 +0.02(+0.60%)
Aug 18, 2020 3.307 3.331 3.200 3.220 403,738 -0.12(-3.47%)
Aug 17, 2020 3.355 3.374 3.278 3.335 521,072 +0.00(+0.00%)
Aug 14, 2020 3.297 3.384 3.297 3.335 420,437 +0.00(+0.00%)
Aug 13, 2020 3.374 3.432 3.316 3.335 342,255 -0.09(-2.54%)
Aug 12, 2020 3.461 3.509 3.374 3.422 545,738 +0.04(+1.14%)
Aug 11, 2020 3.374 3.576 3.345 3.384 785,845 +0.05(+1.45%)
Aug 10, 2020 3.181 3.364 3.181 3.335 697,202 +0.18(+5.81%)
Aug 07, 2020 3.172 3.215 3.133 3.152 570,956 -0.04(-1.21%)
Aug 06, 2020 3.200 3.258 3.162 3.191 489,257 -0.01(-0.30%)
Aug 05, 2020 3.229 3.268 3.133 3.200 873,369 +0.04(+1.22%)
Aug 04, 2020 2.940 3.172 2.940 3.162 1,224,415 +0.21(+7.19%)
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.