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

RPC Inc (NY: RES )

6.900 +0.070 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 30, 2008 5.276 5.340 5.194 5.301 808,108 +0.06(+1.08%)
May 29, 2008 5.198 5.248 5.134 5.244 572,150 +0.01(+0.27%)
May 28, 2008 5.092 5.244 5.017 5.230 723,697 +0.15(+2.86%)
May 27, 2008 5.028 5.145 4.993 5.085 683,320 +0.04(+0.84%)
May 26, 2008 5.156 5.163 4.988 5.042 0 +0.00(+0.00%)
May 23, 2008 5.156 5.163 4.988 5.042 1,057,479 -0.15(-2.87%)
May 22, 2008 5.152 5.194 5.113 5.191 862,973 +0.02(+0.48%)
May 21, 2008 5.180 5.248 5.046 5.166 820,772 +0.06(+1.11%)
May 20, 2008 5.042 5.148 4.982 5.109 664,322 +0.00(+0.00%)
May 19, 2008 4.978 5.156 4.936 5.109 988,338 +0.10(+2.05%)
May 16, 2008 4.819 5.035 4.819 5.007 841,634 +0.22(+4.59%)
May 15, 2008 4.784 4.819 4.724 4.787 464,631 +0.05(+0.97%)
May 14, 2008 4.851 4.855 4.738 4.741 638,049 -0.07(-1.54%)
May 13, 2008 4.624 4.840 4.624 4.816 588,140 +0.17(+3.58%)
May 12, 2008 4.610 4.681 4.585 4.649 461,572 +0.04(+0.84%)
May 09, 2008 4.656 4.656 4.585 4.610 260,879 -0.03(-0.69%)
May 08, 2008 4.557 4.656 4.536 4.642 507,840 +0.08(+1.86%)
May 07, 2008 4.709 4.709 4.543 4.557 566,013 -0.16(-3.45%)
May 06, 2008 4.536 4.738 4.497 4.720 1,098,941 +0.18(+3.98%)
May 05, 2008 4.497 4.589 4.437 4.539 660,950 +0.09(+1.99%)
May 02, 2008 4.500 4.568 4.451 4.451 988,541 -0.05(-1.18%)
May 01, 2008 4.532 4.554 4.426 4.504 900,845 -0.02(-0.39%)
Apr 30, 2008 4.578 4.639 4.476 4.522 1,168,658 -0.08(-1.84%)
Apr 29, 2008 4.720 4.780 4.582 4.607 848,508 -0.17(-3.49%)
Apr 28, 2008 4.908 4.918 4.731 4.773 1,520,981 -0.13(-2.74%)
Apr 25, 2008 5.021 5.021 4.858 4.908 1,352,336 -0.04(-0.86%)
Apr 24, 2008 4.943 5.071 4.847 4.950 2,048,049 -0.03(-0.64%)
Apr 23, 2008 5.701 5.701 4.759 4.982 4,072,716 -0.99(-16.60%)
Apr 22, 2008 6.232 6.257 5.910 5.973 1,488,212 -0.30(-4.85%)
Apr 21, 2008 6.073 6.303 6.073 6.278 655,496 +0.13(+2.19%)
Apr 18, 2008 6.012 6.200 5.931 6.143 1,070,891 +0.13(+2.18%)
Apr 17, 2008 5.991 6.044 5.899 6.012 355,528 -0.01(-0.18%)
Apr 16, 2008 5.860 6.037 5.807 6.023 719,997 +0.21(+3.59%)
Apr 15, 2008 5.726 5.835 5.690 5.814 479,141 +0.08(+1.48%)
Apr 14, 2008 5.552 5.796 5.520 5.729 1,055,471 +0.20(+3.59%)
Apr 11, 2008 5.556 5.623 5.510 5.531 575,185 -0.08(-1.45%)
Apr 10, 2008 5.598 5.665 5.541 5.612 660,515 +0.03(+0.51%)
Apr 09, 2008 5.658 5.665 5.520 5.584 646,834 -0.05(-0.82%)
Apr 08, 2008 5.573 5.662 5.513 5.630 870,534 +0.08(+1.47%)
Apr 07, 2008 5.595 5.672 5.527 5.549 522,910 +0.00(+0.00%)
Apr 04, 2008 5.559 5.634 5.435 5.549 1,000,953 +0.02(+0.38%)
Apr 03, 2008 5.637 5.644 5.361 5.527 1,250,604 -0.12(-2.19%)
Apr 02, 2008 5.651 5.708 5.538 5.651 1,192,265 +0.02(+0.38%)
Apr 01, 2008 5.403 5.641 5.325 5.630 1,730,647 +0.25(+4.67%)
Mar 31, 2008 5.301 5.425 5.279 5.379 1,098,554 +0.14(+2.64%)
Mar 28, 2008 5.170 5.311 5.152 5.240 1,084,873 +0.07(+1.37%)
Mar 27, 2008 4.993 5.205 4.961 5.170 1,448,188 +0.22(+4.43%)
Mar 26, 2008 4.929 5.063 4.816 4.950 1,230,487 +0.06(+1.23%)
Mar 25, 2008 4.692 4.936 4.688 4.890 665,513 +0.22(+4.62%)
Mar 24, 2008 4.557 4.759 4.546 4.674 708,864 +0.12(+2.56%)
Mar 21, 2008 4.384 4.593 4.384 4.557 1,707,206 +0.00(+0.00%)
Mar 20, 2008 4.384 4.593 4.384 4.557 1,707,206 +0.17(+3.79%)
Mar 19, 2008 4.677 4.699 4.391 4.391 586,296 -0.25(-5.42%)
Mar 18, 2008 4.561 4.660 4.462 4.642 830,549 +0.21(+4.80%)
Mar 17, 2008 4.359 4.564 4.359 4.430 551,841 -0.10(-2.19%)
Mar 14, 2008 4.656 4.706 4.430 4.529 407,244 -0.09(-1.92%)
Mar 13, 2008 4.419 4.681 4.323 4.617 724,685 +0.14(+3.08%)
Mar 12, 2008 4.600 4.617 4.462 4.479 421,082 -0.12(-2.62%)
Mar 11, 2008 4.401 4.600 4.398 4.600 795,566 +0.29(+6.83%)
Mar 10, 2008 4.493 4.529 4.306 4.306 770,485 -0.22(-4.93%)
Mar 07, 2008 4.631 4.752 4.426 4.529 1,211,707 -0.17(-3.54%)
Mar 06, 2008 4.784 4.886 4.695 4.695 677,516 -0.09(-1.92%)
Mar 05, 2008 4.706 4.798 4.646 4.787 783,422 +0.14(+3.05%)
Mar 04, 2008 4.720 4.727 4.575 4.646 992,975 -0.07(-1.58%)
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.