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

RPC Inc (NY: RES )

8.030 +0.080 (+1.01%)
Official Closing 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, 2005 2.724 2.733 2.712 2.719 516,075 -0.01(-0.19%)
Sep 29, 2005 2.722 2.744 2.716 2.724 755,478 -0.01(-0.31%)
Sep 28, 2005 2.740 2.762 2.697 2.732 461,119 -0.01(-0.23%)
Sep 27, 2005 2.762 2.762 2.723 2.739 553,975 -0.02(-0.69%)
Sep 26, 2005 2.665 2.776 2.649 2.758 514,180 +0.11(+3.98%)
Sep 23, 2005 2.652 2.722 2.621 2.652 819,909 -0.08(-2.94%)
Sep 22, 2005 2.744 2.786 2.670 2.732 1,044,783 -0.01(-0.19%)
Sep 21, 2005 2.749 2.770 2.702 2.738 1,155,958 +0.09(+3.55%)
Sep 20, 2005 2.676 2.765 2.612 2.644 1,334,089 -0.02(-0.60%)
Sep 19, 2005 2.553 2.664 2.553 2.660 1,158,484 +0.16(+6.19%)
Sep 16, 2005 2.418 2.544 2.417 2.504 1,736,463 +0.08(+3.26%)
Sep 15, 2005 2.401 2.442 2.396 2.425 404,901 +0.04(+1.68%)
Sep 14, 2005 2.424 2.437 2.379 2.385 561,555 -0.01(-0.53%)
Sep 13, 2005 2.427 2.451 2.398 2.398 551,448 -0.03(-1.17%)
Sep 12, 2005 2.452 2.452 2.359 2.426 696,733 -0.02(-0.82%)
Sep 09, 2005 2.402 2.451 2.384 2.446 362,579 +0.07(+2.98%)
Sep 08, 2005 2.438 2.449 2.376 2.376 538,183 -0.05(-2.13%)
Sep 07, 2005 2.488 2.503 2.415 2.427 709,366 -0.03(-1.37%)
Sep 06, 2005 2.388 2.468 2.326 2.461 672,098 +0.10(+4.20%)
Sep 02, 2005 2.533 2.536 2.340 2.362 904,552 -0.17(-6.75%)
Sep 01, 2005 2.533 2.579 2.480 2.533 1,409,258 +0.08(+3.45%)
Aug 31, 2005 2.274 2.558 2.274 2.449 3,531,672 +0.19(+8.56%)
Aug 30, 2005 2.136 2.269 2.136 2.255 1,178,698 +0.13(+6.27%)
Aug 29, 2005 2.114 2.142 2.108 2.122 509,758 +0.01(+0.55%)
Aug 26, 2005 2.185 2.203 2.097 2.111 739,055 -0.06(-2.72%)
Aug 25, 2005 2.179 2.186 2.130 2.170 893,814 +0.00(+0.10%)
Aug 24, 2005 2.101 2.193 2.093 2.168 866,652 +0.07(+3.58%)
Aug 23, 2005 2.081 2.100 2.054 2.093 393,531 +0.02(+1.07%)
Aug 22, 2005 2.090 2.104 2.051 2.071 563,450 -0.01(-0.36%)
Aug 19, 2005 2.005 2.094 2.005 2.078 634,829 +0.09(+4.40%)
Aug 18, 2005 1.989 2.012 1.939 1.990 965,193 -0.02(-1.10%)
Aug 17, 2005 2.040 2.058 1.952 2.013 823,067 -0.03(-1.65%)
Aug 16, 2005 2.121 2.121 2.046 2.046 310,782 -0.08(-3.96%)
Aug 15, 2005 2.142 2.142 2.069 2.131 392,267 -0.02(-1.03%)
Aug 12, 2005 2.239 2.259 2.123 2.153 447,223 -0.08(-3.50%)
Aug 11, 2005 2.248 2.260 2.207 2.231 322,152 -0.01(-0.28%)
Aug 10, 2005 2.207 2.268 2.207 2.237 553,343 +0.04(+1.92%)
Aug 09, 2005 2.216 2.230 2.171 2.195 341,734 -0.01(-0.48%)
Aug 08, 2005 2.239 2.254 2.193 2.206 327,205 +0.00(+0.14%)
Aug 05, 2005 2.211 2.211 2.149 2.203 764,321 -0.01(-0.38%)
Aug 04, 2005 2.232 2.248 2.196 2.211 575,452 -0.01(-0.47%)
Aug 03, 2005 2.214 2.280 2.209 2.222 1,857,744 +0.03(+1.20%)
Aug 02, 2005 2.063 2.196 2.063 2.195 2,003,028 +0.12(+5.64%)
Aug 01, 2005 2.063 2.106 2.063 2.078 437,748 +0.02(+1.03%)
Jul 29, 2005 2.079 2.098 2.038 2.057 637,356 -0.01(-0.66%)
Jul 28, 2005 2.065 2.096 2.058 2.071 1,143,324 +0.02(+0.87%)
Jul 27, 2005 2.084 2.084 2.005 2.053 1,191,331 +0.03(+1.30%)
Jul 26, 2005 2.037 2.037 2.000 2.026 599,455 -0.00(-0.10%)
Jul 25, 2005 2.044 2.062 2.021 2.028 682,204 -0.00(-0.16%)
Jul 22, 2005 1.903 2.036 1.903 2.032 1,341,037 +0.15(+7.72%)
Jul 21, 2005 1.899 1.899 1.857 1.886 440,274 -0.01(-0.67%)
Jul 20, 2005 1.895 1.900 1.855 1.899 569,767 +0.01(+0.39%)
Jul 19, 2005 1.872 1.901 1.868 1.891 1,649,293 +0.03(+1.82%)
Jul 18, 2005 1.900 1.900 1.843 1.857 250,773 -0.04(-2.28%)
Jul 15, 2005 1.931 1.931 1.885 1.901 725,158 -0.03(-1.80%)
Jul 14, 2005 1.984 2.004 1.905 1.936 658,832 -0.04(-2.03%)
Jul 13, 2005 1.985 1.985 1.932 1.976 427,641 -0.01(-0.48%)
Jul 12, 2005 1.957 2.005 1.932 1.985 1,102,897 +0.04(+2.01%)
Jul 11, 2005 1.852 1.947 1.852 1.946 332,890 +0.08(+4.18%)
Jul 08, 2005 1.817 1.884 1.817 1.868 317,730 +0.05(+2.61%)
Jul 07, 2005 1.848 1.849 1.796 1.821 357,525 -0.05(-2.93%)
Jul 06, 2005 1.900 1.920 1.850 1.875 238,771 -0.02(-0.84%)
Jul 05, 2005 1.794 1.891 1.794 1.891 190,132 +0.10(+5.66%)
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.