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

RPC Inc (NY: RES )

8.030 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Sep 30, 2004 0.8317 0.8387 0.8204 0.8387 468,068 +0.01(+0.85%)
Sep 29, 2004 0.8373 0.8396 0.8162 0.8317 426,377 -0.01(-0.78%)
Sep 28, 2004 0.8213 0.8420 0.8213 0.8382 328,784 +0.02(+2.11%)
Sep 27, 2004 0.8105 0.8335 0.8044 0.8209 669,887 +0.01(+1.27%)
Sep 24, 2004 0.8059 0.8176 0.7998 0.8105 158,233 +0.00(+0.58%)
Sep 23, 2004 0.8021 0.8059 0.7876 0.8059 327,837 +0.01(+1.00%)
Sep 22, 2004 0.7974 0.8016 0.7852 0.7979 481,333 +0.00(+0.06%)
Sep 21, 2004 0.7998 0.8021 0.7918 0.7974 1,398,519 +0.01(+0.89%)
Sep 20, 2004 0.7787 0.7969 0.7787 0.7904 915,291 +0.02(+2.06%)
Sep 17, 2004 0.7702 0.7833 0.7505 0.7744 490,808 -0.00(-0.06%)
Sep 16, 2004 0.7744 0.7787 0.7697 0.7749 294,674 +0.00(+0.06%)
Sep 15, 2004 0.7810 0.7833 0.7716 0.7744 371,422 -0.01(-1.14%)
Sep 14, 2004 0.7927 0.7965 0.7787 0.7833 247,299 -0.01(-1.76%)
Sep 13, 2004 0.8026 0.8134 0.7951 0.7974 367,632 -0.01(-0.64%)
Sep 10, 2004 0.7857 0.8035 0.7833 0.8026 528,708 +0.02(+1.91%)
Sep 09, 2004 0.7472 0.7927 0.7472 0.7876 438,695 +0.04(+4.74%)
Sep 08, 2004 0.7646 0.7646 0.7378 0.7519 305,097 -0.01(-0.74%)
Sep 07, 2004 0.7604 0.7697 0.7491 0.7575 946,559 -0.00(-0.31%)
Sep 03, 2004 0.7552 0.7721 0.7538 0.7599 234,034 +0.01(+1.06%)
Sep 02, 2004 0.7496 0.7650 0.7444 0.7519 384,687 +0.00(+0.31%)
Sep 01, 2004 0.7130 0.7496 0.7036 0.7496 390,372 +0.04(+5.48%)
Aug 31, 2004 0.6998 0.7158 0.6989 0.7106 268,144 +0.01(+1.54%)
Aug 30, 2004 0.7041 0.7092 0.6970 0.6998 495,545 -0.00(-0.60%)
Aug 27, 2004 0.6984 0.7069 0.6956 0.7041 544,816 +0.01(+1.15%)
Aug 26, 2004 0.7064 0.7064 0.6909 0.6961 489,860 -0.01(-1.46%)
Aug 25, 2004 0.7228 0.7341 0.7036 0.7064 370,475 -0.01(-1.57%)
Aug 24, 2004 0.7285 0.7425 0.7172 0.7177 450,065 -0.01(-1.48%)
Aug 23, 2004 0.7505 0.7561 0.7285 0.7285 828,120 -0.01(-1.15%)
Aug 20, 2004 0.7271 0.7388 0.7271 0.7369 230,244 +0.01(+1.16%)
Aug 19, 2004 0.7280 0.7322 0.7256 0.7285 355,314 +0.00(+0.06%)
Aug 18, 2004 0.7271 0.7360 0.7271 0.7280 345,839 +0.00(+0.39%)
Aug 17, 2004 0.7271 0.7364 0.7167 0.7252 1,169,223 -0.00(-0.26%)
Aug 16, 2004 0.6928 0.7271 0.6928 0.7271 624,406 +0.04(+5.66%)
Aug 13, 2004 0.6633 0.6905 0.6633 0.6881 748,530 +0.02(+3.02%)
Aug 12, 2004 0.6731 0.6844 0.6680 0.6680 468,068 -0.01(-1.11%)
Aug 11, 2004 0.6895 0.6895 0.6708 0.6755 675,572 -0.01(-2.04%)
Aug 10, 2004 0.6778 0.6942 0.6633 0.6895 432,063 +0.02(+2.44%)
Aug 09, 2004 0.6806 0.6895 0.6656 0.6731 521,128 -0.00(-0.62%)
Aug 06, 2004 0.7102 0.7163 0.6773 0.6773 489,860 -0.04(-5.44%)
Aug 05, 2004 0.7388 0.7458 0.7116 0.7163 362,895 -0.02(-2.43%)
Aug 04, 2004 0.7482 0.7482 0.7308 0.7341 282,356 -0.01(-1.57%)
Aug 03, 2004 0.7458 0.7482 0.7388 0.7458 674,624 +0.01(+1.27%)
Aug 02, 2004 0.7285 0.7411 0.7285 0.7364 965,509 +0.01(+1.75%)
Jul 30, 2004 0.7228 0.7364 0.7228 0.7238 250,141 +0.00(+0.46%)
Jul 29, 2004 0.7059 0.7341 0.7059 0.7205 477,543 +0.02(+2.47%)
Jul 28, 2004 0.6966 0.7088 0.6966 0.7031 2,695,656 +0.02(+3.17%)
Jul 27, 2004 0.6529 0.6834 0.6529 0.6816 175,288 +0.03(+4.38%)
Jul 26, 2004 0.6562 0.6604 0.6450 0.6529 357,209 +0.00(+0.58%)
Jul 23, 2004 0.6553 0.6590 0.6450 0.6492 179,078 -0.00(-0.36%)
Jul 22, 2004 0.6661 0.6665 0.6407 0.6515 480,385 -0.02(-2.53%)
Jul 21, 2004 0.6792 0.6811 0.6661 0.6684 288,989 -0.01(-1.04%)
Jul 20, 2004 0.6787 0.6816 0.6731 0.6755 188,553 -0.01(-1.44%)
Jul 19, 2004 0.6830 0.6900 0.6708 0.6853 244,456 -0.00(-0.34%)
Jul 16, 2004 0.7130 0.7130 0.6877 0.6877 247,299 -0.03(-3.99%)
Jul 15, 2004 0.7125 0.7200 0.7125 0.7163 132,650 -0.00(-0.07%)
Jul 14, 2004 0.7111 0.7242 0.7106 0.7167 189,501 +0.00(+0.13%)
Jul 13, 2004 0.7238 0.7238 0.7078 0.7158 218,874 -0.01(-0.91%)
Jul 12, 2004 0.7280 0.7299 0.7153 0.7224 254,879 -0.01(-0.77%)
Jul 09, 2004 0.7266 0.7388 0.7252 0.7280 358,157 +0.00(+0.19%)
Jul 08, 2004 0.7317 0.7364 0.7266 0.7266 288,042 -0.01(-1.46%)
Jul 07, 2004 0.7341 0.7388 0.7341 0.7374 281,409 +0.01(+0.90%)
Jul 06, 2004 0.7271 0.7364 0.7266 0.7308 428,272 +0.00(+0.26%)
Jul 02, 2004 0.7355 0.7355 0.7247 0.7289 330,679 -0.00(-0.26%)
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.