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

RPC Inc (NY: RES )

6.715 +0.095 (+1.44%)
Streaming Delayed Price Updated: 12:45 PM EDT, May 3, 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, 2022 7.264 7.891 7.147 7.731 1,205,175 +0.18(+2.45%)
Aug 30, 2022 7.838 7.955 7.366 7.546 1,060,538 -0.50(-6.17%)
Aug 29, 2022 8.062 8.329 8.027 8.042 899,137 -0.08(-0.96%)
Aug 26, 2022 8.227 8.368 8.018 8.120 870,876 -0.19(-2.34%)
Aug 25, 2022 8.207 8.353 8.130 8.314 658,039 +0.13(+1.54%)
Aug 24, 2022 7.974 8.256 7.838 8.188 890,961 +0.19(+2.43%)
Aug 23, 2022 7.711 8.120 7.711 7.993 907,151 +0.49(+6.48%)
Aug 22, 2022 7.371 7.556 7.138 7.507 675,966 +0.03(+0.39%)
Aug 19, 2022 7.497 7.634 7.322 7.478 750,429 -0.11(-1.41%)
Aug 18, 2022 7.264 7.658 7.264 7.585 799,509 +0.47(+6.56%)
Aug 17, 2022 6.972 7.254 6.933 7.118 611,808 +0.09(+1.24%)
Aug 16, 2022 7.254 7.352 6.943 7.031 975,834 -0.20(-2.82%)
Aug 15, 2022 7.235 7.245 6.841 7.235 1,176,450 -0.39(-5.10%)
Aug 12, 2022 7.478 7.663 7.313 7.624 970,775 +0.08(+1.03%)
Aug 11, 2022 7.439 7.600 7.410 7.546 757,839 +0.33(+4.58%)
Aug 10, 2022 7.284 7.293 6.948 7.215 975,290 -0.09(-1.20%)
Aug 09, 2022 7.167 7.600 7.147 7.303 987,068 +0.30(+4.31%)
Aug 08, 2022 7.021 7.147 6.905 7.002 849,605 -0.06(-0.82%)
Aug 05, 2022 6.488 7.283 6.488 7.060 1,283,474 +0.47(+7.06%)
Aug 04, 2022 7.254 7.254 6.565 6.594 1,659,455 -0.67(-9.21%)
Aug 03, 2022 7.632 7.632 7.055 7.263 1,416,150 -0.24(-3.23%)
Aug 02, 2022 7.661 7.787 7.433 7.506 1,164,563 -0.13(-1.65%)
Aug 01, 2022 7.642 7.779 7.419 7.632 1,362,099 -0.28(-3.55%)
Jul 29, 2022 7.894 8.223 7.787 7.913 1,380,606 +0.16(+2.13%)
Jul 28, 2022 7.758 8.000 7.559 7.748 2,297,860 +0.18(+2.44%)
Jul 27, 2022 7.690 7.845 6.934 7.564 2,468,081 +1.18(+18.54%)
Jul 26, 2022 6.614 6.827 6.332 6.381 1,765,763 -0.18(-2.81%)
Jul 25, 2022 6.100 6.585 6.022 6.565 1,106,681 +0.58(+9.72%)
Jul 22, 2022 6.109 6.332 5.915 5.983 1,126,413 -0.13(-2.06%)
Jul 21, 2022 6.245 6.250 5.886 6.109 1,160,517 -0.43(-6.53%)
Jul 20, 2022 6.410 6.585 6.308 6.536 996,162 +0.04(+0.60%)
Jul 19, 2022 6.197 6.541 6.168 6.497 1,374,440 +0.27(+4.36%)
Jul 18, 2022 6.235 6.391 6.114 6.226 1,125,211 +0.19(+3.22%)
Jul 15, 2022 6.071 6.197 5.838 6.032 1,090,920 +0.12(+1.97%)
Jul 14, 2022 5.780 5.925 5.634 5.915 947,919 -0.16(-2.56%)
Jul 13, 2022 5.954 6.255 5.954 6.071 925,982 +0.06(+0.97%)
Jul 12, 2022 5.945 6.119 5.760 6.012 1,533,157 -0.22(-3.58%)
Jul 11, 2022 6.080 6.255 5.993 6.235 1,137,820 +0.01(+0.16%)
Jul 08, 2022 6.303 6.303 6.080 6.226 1,120,471 +0.06(+0.94%)
Jul 07, 2022 5.848 6.216 5.770 6.168 1,465,281 +0.50(+8.90%)
Jul 06, 2022 5.896 6.032 5.528 5.663 2,138,538 -0.34(-5.65%)
Jul 05, 2022 6.478 6.517 5.780 6.003 2,445,698 -0.74(-10.94%)
Jul 01, 2022 6.779 6.856 6.381 6.740 1,235,090 +0.04(+0.58%)
Jun 30, 2022 6.614 6.853 6.478 6.701 1,770,813 -0.16(-2.26%)
Jun 29, 2022 7.089 7.268 6.788 6.856 1,168,612 -0.06(-0.84%)
Jun 28, 2022 7.195 7.234 6.812 6.914 1,197,973 -0.08(-1.11%)
Jun 27, 2022 6.817 7.011 6.672 6.992 1,763,592 +0.32(+4.80%)
Jun 24, 2022 6.362 6.725 6.265 6.672 4,323,600 +0.40(+6.34%)
Jun 23, 2022 6.740 6.779 6.119 6.274 2,271,362 -0.43(-6.37%)
Jun 22, 2022 6.740 6.968 6.677 6.701 1,682,911 -0.51(-7.12%)
Jun 21, 2022 7.195 7.530 7.021 7.215 2,365,228 +0.28(+4.06%)
Jun 17, 2022 7.457 7.516 6.924 6.934 5,147,369 -0.51(-6.90%)
Jun 16, 2022 7.448 7.637 7.351 7.448 1,415,979 -0.20(-2.66%)
Jun 15, 2022 7.739 7.903 7.525 7.651 1,465,860 -0.07(-0.88%)
Jun 14, 2022 8.136 8.214 7.525 7.719 1,511,331 -0.12(-1.49%)
Jun 13, 2022 8.126 8.301 7.666 7.836 1,614,243 -0.72(-8.39%)
Jun 10, 2022 8.631 8.786 8.267 8.553 1,358,579 -0.16(-1.89%)
Jun 09, 2022 8.970 8.990 8.592 8.718 1,302,794 -0.44(-4.77%)
Jun 08, 2022 9.387 9.455 8.985 9.154 1,164,734 -0.12(-1.26%)
Jun 07, 2022 8.999 9.348 8.902 9.271 1,339,328 +0.15(+1.59%)
Jun 06, 2022 9.096 9.355 8.815 9.125 1,703,154 +0.11(+1.18%)
Jun 03, 2022 8.931 9.091 8.728 9.019 1,255,849 +0.01(+0.11%)
Jun 02, 2022 9.164 9.494 8.878 9.009 2,037,434 -0.22(-2.42%)
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.