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

RPC Inc (NY: RES )

6.370 -0.080 (-1.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Dec 31, 2002 0.5463 0.5482 0.5425 0.5482 97,809 +0.00(+0.43%)
Dec 30, 2002 0.5510 0.5510 0.5458 0.5458 284,022 -0.01(-1.28%)
Dec 27, 2002 0.5482 0.5548 0.5472 0.5529 63,011 +0.00(+0.43%)
Dec 26, 2002 0.5477 0.5576 0.5411 0.5506 32,916 +0.00(+0.52%)
Dec 24, 2002 0.5449 0.5515 0.5449 0.5477 10,345 +0.01(+1.58%)
Dec 23, 2002 0.5019 0.5435 0.5019 0.5392 105,332 +0.04(+7.64%)
Dec 20, 2002 0.5316 0.5316 0.5009 0.5009 218,189 -0.03(-4.93%)
Dec 19, 2002 0.5293 0.5293 0.5198 0.5269 24,452 +0.00(+0.45%)
Dec 18, 2002 0.5378 0.5444 0.5246 0.5246 32,916 -0.01(-2.20%)
Dec 17, 2002 0.5364 0.5392 0.5316 0.5364 13,166 +0.00(+0.44%)
Dec 16, 2002 0.5198 0.5340 0.5198 0.5340 134,487 +0.02(+3.67%)
Dec 13, 2002 0.5458 0.5487 0.5151 0.5151 60,190 -0.04(-6.44%)
Dec 12, 2002 0.5661 0.5666 0.5482 0.5506 29,154 -0.02(-2.84%)
Dec 11, 2002 0.5661 0.5666 0.5661 0.5666 18,809 +0.00(+0.33%)
Dec 10, 2002 0.5661 0.5680 0.5647 0.5647 25,392 +0.00(+0.00%)
Dec 09, 2002 0.5813 0.5836 0.5600 0.5647 74,297 -0.01(-2.45%)
Dec 06, 2002 0.5600 0.5789 0.5600 0.5789 59,249 +0.01(+2.08%)
Dec 05, 2002 0.5869 0.5869 0.5624 0.5671 46,083 -0.02(-3.38%)
Dec 04, 2002 0.5836 0.5954 0.5813 0.5869 21,630 +0.00(+0.57%)
Dec 03, 2002 0.5860 0.5954 0.5832 0.5836 42,321 -0.01(-1.36%)
Dec 02, 2002 0.5954 0.6025 0.5884 0.5917 32,916 -0.00(-0.63%)
Nov 29, 2002 0.5973 0.5997 0.5936 0.5954 23,511 -0.00(-0.24%)
Nov 27, 2002 0.5666 0.5973 0.5666 0.5969 61,130 +0.03(+5.34%)
Nov 26, 2002 0.5869 0.5869 0.5624 0.5666 60,190 -0.02(-3.31%)
Nov 25, 2002 0.5907 0.5907 0.5798 0.5860 39,499 -0.00(-0.80%)
Nov 22, 2002 0.5198 0.5907 0.5198 0.5907 189,035 +0.08(+14.57%)
Nov 21, 2002 0.5009 0.5156 0.4986 0.5156 19,749 +0.01(+1.96%)
Nov 20, 2002 0.4920 0.5057 0.4920 0.5057 24,452 +0.02(+3.38%)
Nov 19, 2002 0.4915 0.4915 0.4820 0.4891 16,928 +0.00(+0.49%)
Nov 18, 2002 0.5127 0.5127 0.4868 0.4868 51,725 -0.02(-4.19%)
Nov 15, 2002 0.5042 0.5156 0.5042 0.5080 14,107 +0.00(+0.94%)
Nov 14, 2002 0.4891 0.5104 0.4844 0.5033 74,297 +0.01(+2.40%)
Nov 13, 2002 0.5000 0.5057 0.4915 0.4915 30,095 -0.01(-1.70%)
Nov 12, 2002 0.4834 0.5028 0.4834 0.5000 35,737 +0.02(+4.44%)
Nov 11, 2002 0.4948 0.4948 0.4787 0.4787 31,035 -0.02(-3.34%)
Nov 08, 2002 0.4938 0.4953 0.4896 0.4953 33,857 +0.00(+0.87%)
Nov 07, 2002 0.4938 0.4938 0.4910 0.4910 9,404 -0.01(-1.05%)
Nov 06, 2002 0.4986 0.5203 0.4953 0.4962 119,440 +0.00(+0.00%)
Nov 05, 2002 0.4915 0.4962 0.4891 0.4962 6,583 +0.00(+0.48%)
Nov 04, 2002 0.4853 0.4962 0.4820 0.4938 33,857 +0.01(+1.95%)
Nov 01, 2002 0.4636 0.4844 0.4636 0.4844 209,725 +0.02(+4.06%)
Oct 31, 2002 0.4726 0.4726 0.4655 0.4655 33,857 -0.00(-1.01%)
Oct 30, 2002 0.4716 0.4726 0.4683 0.4702 37,618 -0.00(-0.50%)
Oct 29, 2002 0.4726 0.4726 0.4669 0.4726 26,333 -0.01(-2.53%)
Oct 28, 2002 0.4920 0.4948 0.4849 0.4849 52,666 -0.01(-2.29%)
Oct 25, 2002 0.4886 0.4962 0.4886 0.4962 32,916 +0.01(+1.45%)
Oct 24, 2002 0.5293 0.5293 0.4868 0.4891 123,201 -0.04(-7.59%)
Oct 23, 2002 0.4915 0.5293 0.4834 0.5293 71,475 +0.04(+8.74%)
Oct 22, 2002 0.4915 0.4915 0.4811 0.4868 20,690 -0.01(-1.90%)
Oct 21, 2002 0.4877 0.4962 0.4834 0.4962 10,345 +0.01(+2.44%)
Oct 18, 2002 0.4702 0.4844 0.4702 0.4844 15,988 +0.02(+4.06%)
Oct 17, 2002 0.4579 0.4655 0.4523 0.4655 15,988 +0.01(+2.71%)
Oct 16, 2002 0.4523 0.4532 0.4348 0.4532 177,749 +0.00(+0.42%)
Oct 15, 2002 0.4513 0.4560 0.4489 0.4513 47,964 -0.00(-0.42%)
Oct 14, 2002 0.4442 0.4537 0.4442 0.4532 29,154 +0.01(+1.48%)
Oct 11, 2002 0.4442 0.4480 0.4300 0.4466 105,332 +0.01(+1.61%)
Oct 10, 2002 0.4395 0.4409 0.4159 0.4395 204,082 -0.00(-1.06%)
Oct 09, 2002 0.4797 0.4797 0.4442 0.4442 50,785 -0.04(-8.29%)
Oct 08, 2002 0.4820 0.4976 0.4820 0.4844 1,222,614 +0.01(+1.48%)
Oct 07, 2002 0.4749 0.4792 0.4702 0.4773 4,138,079 +0.01(+1.51%)
Oct 04, 2002 0.4631 0.4721 0.4631 0.4702 10,345 +0.01(+1.32%)
Oct 03, 2002 0.4499 0.4641 0.4499 0.4641 32,916 +0.02(+4.25%)
Oct 02, 2002 0.4489 0.4598 0.4452 0.4452 29,154 -0.01(-1.26%)
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.