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

RPC Inc (NY: RES )

6.980 +0.080 (+1.16%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Nov 28, 2008 3.105 3.105 2.939 3.045 208,363 -0.02(-0.58%)
Nov 26, 2008 2.719 3.063 2.680 3.063 718,289 +0.28(+10.19%)
Nov 25, 2008 2.836 2.900 2.581 2.780 1,697,265 -0.05(-1.88%)
Nov 24, 2008 2.755 2.833 2.652 2.833 1,378,408 +0.19(+7.10%)
Nov 21, 2008 2.160 2.709 2.135 2.645 1,260,274 +0.50(+23.06%)
Nov 20, 2008 2.532 2.560 2.132 2.149 738,987 -0.45(-17.30%)
Nov 19, 2008 2.826 2.896 2.599 2.599 559,350 -0.24(-8.36%)
Nov 18, 2008 2.843 2.992 2.741 2.836 793,815 -0.06(-2.20%)
Nov 17, 2008 2.960 3.123 2.886 2.900 678,711 -0.15(-4.88%)
Nov 14, 2008 3.513 3.513 2.960 3.049 0 -0.49(-13.73%)
Nov 13, 2008 2.960 3.534 2.865 3.534 964,431 +0.56(+18.81%)
Nov 12, 2008 3.137 3.289 2.974 2.974 924,475 -0.25(-7.69%)
Nov 11, 2008 3.197 3.396 3.166 3.222 581,506 -0.07(-2.26%)
Nov 10, 2008 3.459 3.527 3.229 3.297 520,493 -0.04(-1.27%)
Nov 07, 2008 3.279 3.374 3.212 3.339 493,237 +0.10(+3.17%)
Nov 06, 2008 3.484 3.495 3.199 3.236 1,312,812 -0.32(-8.87%)
Nov 05, 2008 3.725 3.874 3.527 3.551 799,187 -0.28(-7.39%)
Nov 04, 2008 3.559 3.870 3.544 3.835 915,785 +0.39(+11.31%)
Nov 03, 2008 3.651 3.746 3.364 3.445 833,930 -0.30(-8.12%)
Oct 31, 2008 3.484 3.796 3.243 3.750 1,548,457 +0.28(+7.95%)
Oct 30, 2008 3.272 3.505 3.187 3.474 1,002,298 +0.29(+9.00%)
Oct 29, 2008 2.904 3.311 2.893 3.187 1,164,617 +0.33(+11.66%)
Oct 28, 2008 2.737 2.875 2.518 2.854 1,316,475 +0.23(+8.63%)
Oct 27, 2008 2.843 2.914 2.606 2.627 1,124,155 -0.29(-9.95%)
Oct 24, 2008 2.904 2.985 2.843 2.918 798,345 -0.20(-6.47%)
Oct 23, 2008 3.215 3.360 2.918 3.120 1,184,764 -0.04(-1.12%)
Oct 22, 2008 3.371 3.371 3.066 3.155 1,173,352 -0.37(-10.54%)
Oct 21, 2008 3.697 3.767 3.491 3.527 2,184,800 -0.28(-7.35%)
Oct 20, 2008 3.491 3.821 3.442 3.806 2,027,410 +0.44(+13.04%)
Oct 17, 2008 3.520 3.796 3.353 3.367 1,247,393 -0.28(-7.58%)
Oct 16, 2008 3.385 3.750 3.307 3.644 2,577,232 +0.16(+4.47%)
Oct 15, 2008 3.707 3.814 3.470 3.488 1,728,122 -0.40(-10.37%)
Oct 14, 2008 4.221 4.426 3.739 3.891 780,451 -0.15(-3.68%)
Oct 13, 2008 3.626 4.044 3.537 4.040 1,312,360 +0.63(+18.61%)
Oct 10, 2008 3.343 3.467 2.843 3.406 2,020,448 -0.02(-0.72%)
Oct 09, 2008 3.867 3.991 3.328 3.431 1,529,555 -0.37(-9.78%)
Oct 08, 2008 3.612 4.072 3.449 3.803 1,844,116 +0.08(+2.19%)
Oct 07, 2008 4.175 4.295 3.697 3.721 1,507,857 -0.36(-8.85%)
Oct 06, 2008 4.143 4.168 3.560 4.083 1,392,493 -0.09(-2.12%)
Oct 03, 2008 4.355 4.578 4.161 4.171 0 -0.14(-3.20%)
Oct 02, 2008 4.677 4.787 4.263 4.309 1,036,894 -0.42(-8.98%)
Oct 01, 2008 4.950 4.993 4.603 4.734 760,363 -0.24(-4.91%)
Sep 30, 2008 4.925 5.060 4.688 4.978 943,439 +0.24(+5.08%)
Sep 29, 2008 5.226 5.226 4.656 4.738 1,625,633 -0.60(-11.27%)
Sep 26, 2008 5.517 5.644 5.170 5.340 0 -0.23(-4.13%)
Sep 25, 2008 5.570 5.616 5.510 5.570 1,450,605 +0.01(+0.19%)
Sep 24, 2008 5.719 5.719 5.559 5.559 1,651,242 -0.09(-1.63%)
Sep 23, 2008 6.126 6.147 5.559 5.651 1,493,191 -0.51(-8.28%)
Sep 22, 2008 6.143 6.374 6.034 6.161 1,047,662 -0.09(-1.42%)
Sep 19, 2008 6.402 6.682 6.023 6.250 0 +0.25(+4.13%)
Sep 18, 2008 5.432 6.158 5.418 6.002 1,944,204 +0.73(+13.76%)
Sep 17, 2008 5.403 5.573 5.170 5.276 1,550,564 -0.27(-4.85%)
Sep 16, 2008 5.092 5.552 5.092 5.545 1,833,161 +0.39(+7.63%)
Sep 15, 2008 5.403 5.403 5.076 5.152 1,901,706 -0.49(-8.66%)
Sep 12, 2008 5.117 5.942 5.046 5.641 2,315,031 +0.60(+11.87%)
Sep 11, 2008 5.042 5.152 4.982 5.042 1,726,896 -0.08(-1.59%)
Sep 10, 2008 5.109 5.308 5.028 5.124 2,342,558 +0.02(+0.42%)
Sep 09, 2008 5.354 5.386 5.102 5.102 1,521,161 -0.32(-5.82%)
Sep 08, 2008 5.588 5.651 5.359 5.418 746,830 -0.12(-2.17%)
Sep 05, 2008 5.637 5.704 5.403 5.538 0 -0.07(-1.20%)
Sep 04, 2008 5.719 5.775 5.503 5.605 988,208 -0.13(-2.34%)
Sep 03, 2008 5.888 6.030 5.676 5.740 1,072,656 -0.18(-3.11%)
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.