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

RPC Inc (NY: RES )

6.770 +0.150 (+2.27%)
Official Closing Price Updated: 7:00 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 (%)
May 28, 2004 0.6450 0.6459 0.6323 0.6426 77,695 -0.00(-0.44%)
May 27, 2004 0.6511 0.6600 0.6431 0.6454 198,976 -0.00(-0.29%)
May 26, 2004 0.6440 0.6497 0.6309 0.6473 174,341 +0.00(+0.07%)
May 25, 2004 0.6389 0.6478 0.6342 0.6468 199,923 +0.00(+0.58%)
May 24, 2004 0.6403 0.6454 0.6398 0.6431 170,551 +0.01(+1.18%)
May 21, 2004 0.6215 0.6356 0.6196 0.6356 126,018 +0.02(+2.65%)
May 20, 2004 0.6145 0.6196 0.6121 0.6192 223,611 +0.01(+1.07%)
May 19, 2004 0.6286 0.6304 0.6121 0.6126 345,839 -0.01(-1.80%)
May 18, 2004 0.6337 0.6426 0.6239 0.6239 280,461 -0.01(-0.82%)
May 17, 2004 0.6225 0.6328 0.6215 0.6290 203,713 +0.01(+1.05%)
May 14, 2004 0.6121 0.6314 0.6098 0.6225 148,758 +0.01(+1.22%)
May 13, 2004 0.6168 0.6206 0.6079 0.6149 272,881 +0.00(+0.00%)
May 12, 2004 0.5901 0.6192 0.5863 0.6149 345,839 +0.02(+3.72%)
May 11, 2004 0.5863 0.5934 0.5854 0.5929 566,608 +0.02(+2.76%)
May 10, 2004 0.5770 0.5784 0.5676 0.5770 527,761 -0.00(-0.40%)
May 07, 2004 0.6107 0.6126 0.5755 0.5793 240,666 -0.03(-4.71%)
May 06, 2004 0.6107 0.6121 0.6013 0.6079 447,223 -0.01(-1.44%)
May 05, 2004 0.6286 0.6286 0.6168 0.6168 164,866 -0.00(-0.75%)
May 04, 2004 0.6239 0.6286 0.6187 0.6215 153,496 +0.00(+0.38%)
May 03, 2004 0.6089 0.6229 0.5967 0.6192 545,763 +0.02(+2.48%)
Apr 30, 2004 0.6253 0.6281 0.6028 0.6042 611,141 -0.03(-4.10%)
Apr 29, 2004 0.6619 0.6694 0.6300 0.6300 605,456 -0.03(-4.14%)
Apr 28, 2004 0.6637 0.6661 0.6548 0.6572 759,900 +0.01(+1.45%)
Apr 27, 2004 0.6379 0.6609 0.6365 0.6478 459,540 +0.01(+1.92%)
Apr 26, 2004 0.6004 0.6356 0.6004 0.6356 607,351 +0.04(+6.27%)
Apr 23, 2004 0.6379 0.6379 0.5779 0.5981 433,010 -0.03(-4.06%)
Apr 22, 2004 0.6051 0.6234 0.6051 0.6234 213,188 +0.02(+3.67%)
Apr 21, 2004 0.5943 0.6098 0.5891 0.6013 510,706 +0.01(+1.99%)
Apr 20, 2004 0.5849 0.6168 0.5849 0.5896 673,677 +0.01(+1.62%)
Apr 19, 2004 0.5713 0.5835 0.5699 0.5802 665,149 +0.01(+2.40%)
Apr 16, 2004 0.5563 0.5727 0.5563 0.5666 304,149 +0.01(+1.68%)
Apr 15, 2004 0.5474 0.5652 0.5474 0.5573 693,574 +0.01(+2.24%)
Apr 14, 2004 0.5709 0.5723 0.5366 0.5451 303,202 -0.03(-4.52%)
Apr 13, 2004 0.5746 0.5746 0.5629 0.5709 489,860 -0.00(-0.25%)
Apr 12, 2004 0.5685 0.5737 0.5685 0.5723 217,926 +0.00(+0.66%)
Apr 08, 2004 0.5573 0.5727 0.5573 0.5685 392,267 +0.02(+3.77%)
Apr 07, 2004 0.5263 0.5629 0.5254 0.5479 3,248,052 +0.02(+4.19%)
Apr 06, 2004 0.5277 0.5300 0.5249 0.5258 100,435 -0.00(-0.09%)
Apr 05, 2004 0.5300 0.5315 0.5263 0.5263 71,062 -0.00(-0.62%)
Apr 02, 2004 0.5225 0.5319 0.5225 0.5296 144,968 +0.01(+2.26%)
Apr 01, 2004 0.5254 0.5277 0.5047 0.5179 101,383 -0.00(-0.90%)
Mar 31, 2004 0.5230 0.5254 0.5202 0.5225 81,485 +0.00(+0.18%)
Mar 30, 2004 0.5188 0.5272 0.4963 0.5216 1,199,543 +0.00(+0.54%)
Mar 29, 2004 0.5183 0.5225 0.5181 0.5188 197,081 +0.00(+0.64%)
Mar 26, 2004 0.5132 0.5169 0.5127 0.5155 79,590 +0.00(+0.18%)
Mar 25, 2004 0.5066 0.5174 0.5066 0.5146 246,351 +0.01(+2.05%)
Mar 24, 2004 0.5418 0.5422 0.5042 0.5042 352,472 -0.04(-6.52%)
Mar 23, 2004 0.5394 0.5418 0.5366 0.5394 167,708 +0.00(+0.61%)
Mar 22, 2004 0.5394 0.5441 0.5324 0.5361 495,545 -0.01(-1.04%)
Mar 19, 2004 0.5619 0.5624 0.5418 0.5418 459,540 -0.02(-2.94%)
Mar 18, 2004 0.5554 0.5629 0.5497 0.5582 85,275 +0.01(+1.36%)
Mar 17, 2004 0.5488 0.5512 0.5488 0.5507 86,223 +0.00(+0.86%)
Mar 16, 2004 0.5432 0.5483 0.5371 0.5460 154,443 +0.01(+0.95%)
Mar 15, 2004 0.5512 0.5521 0.5390 0.5408 96,645 -0.01(-1.45%)
Mar 12, 2004 0.5394 0.5507 0.5282 0.5488 126,018 +0.01(+1.83%)
Mar 11, 2004 0.5549 0.5629 0.5376 0.5390 237,824 -0.02(-3.69%)
Mar 10, 2004 0.5694 0.5694 0.5582 0.5596 179,078 -0.01(-1.81%)
Mar 09, 2004 0.5629 0.5704 0.5605 0.5699 184,763 +0.01(+0.91%)
Mar 08, 2004 0.5723 0.5765 0.5610 0.5648 751,372 +0.00(+0.00%)
Mar 05, 2004 0.5676 0.5676 0.5629 0.5648 178,131 -0.01(-0.91%)
Mar 04, 2004 0.5512 0.5699 0.5502 0.5699 126,018 +0.02(+3.67%)
Mar 03, 2004 0.5488 0.5512 0.5399 0.5497 247,299 +0.00(+0.69%)
Mar 02, 2004 0.5413 0.5512 0.5408 0.5460 1,198,595 +0.01(+1.13%)
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.