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

RPC Inc (NY: RES )

6.660 +0.110 (+1.68%)
Streaming Delayed Price Updated: 3:23 PM EDT, May 2, 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 (%)
Aug 31, 2009 2.899 3.291 2.878 3.257 1,430,482 +0.31(+10.69%)
Aug 28, 2009 2.939 2.971 2.860 2.942 419,715 +0.05(+1.60%)
Aug 27, 2009 2.839 2.903 2.739 2.896 479,676 +0.05(+1.88%)
Aug 26, 2009 2.814 2.878 2.793 2.842 297,345 +0.01(+0.38%)
Aug 25, 2009 2.949 2.949 2.825 2.832 336,871 -0.07(-2.45%)
Aug 24, 2009 2.971 2.971 2.878 2.903 428,284 -0.01(-0.37%)
Aug 21, 2009 2.850 2.991 2.782 2.914 943,828 +0.12(+4.47%)
Aug 20, 2009 2.807 2.846 2.764 2.789 356,268 -0.03(-1.01%)
Aug 19, 2009 2.718 2.828 2.686 2.818 300,734 +0.06(+2.33%)
Aug 18, 2009 2.711 2.761 2.671 2.753 635,093 +0.03(+1.17%)
Aug 17, 2009 2.753 2.771 2.689 2.721 340,237 -0.11(-3.77%)
Aug 14, 2009 2.981 2.981 2.778 2.828 480,373 -0.12(-4.11%)
Aug 13, 2009 3.013 3.045 2.910 2.949 487,984 -0.04(-1.31%)
Aug 12, 2009 2.964 3.056 2.960 2.989 389,314 +0.02(+0.84%)
Aug 11, 2009 3.081 3.081 2.949 2.964 312,264 -0.10(-3.26%)
Aug 10, 2009 3.067 3.067 2.971 3.063 846,734 -0.02(-0.58%)
Aug 07, 2009 3.099 3.152 2.946 3.081 633,445 +0.05(+1.64%)
Aug 06, 2009 3.053 3.088 2.949 3.031 515,460 -0.04(-1.39%)
Aug 05, 2009 3.081 3.110 2.967 3.074 635,194 -0.04(-1.26%)
Aug 04, 2009 3.067 3.145 3.035 3.113 488,506 +0.02(+0.69%)
Aug 03, 2009 2.964 3.099 2.956 3.092 750,560 +0.16(+5.60%)
Jul 31, 2009 2.885 3.003 2.878 2.928 648,114 +0.02(+0.61%)
Jul 30, 2009 2.896 2.974 2.878 2.910 588,874 +0.02(+0.86%)
Jul 29, 2009 3.006 3.006 2.857 2.885 614,941 -0.15(-5.04%)
Jul 28, 2009 3.159 3.159 2.960 3.038 700,495 -0.12(-3.83%)
Jul 27, 2009 3.224 3.277 3.120 3.159 568,127 -0.13(-3.90%)
Jul 24, 2009 3.163 3.327 3.152 3.288 520,704 +0.08(+2.56%)
Jul 23, 2009 3.081 3.236 3.063 3.206 603,181 +0.13(+4.29%)
Jul 22, 2009 3.110 3.163 3.028 3.074 458,371 -0.03(-1.03%)
Jul 21, 2009 3.206 3.216 3.070 3.106 1,305,591 -0.08(-2.46%)
Jul 20, 2009 3.302 3.302 3.110 3.184 962,891 -0.06(-1.97%)
Jul 17, 2009 3.149 3.330 3.074 3.249 897,854 +0.09(+2.93%)
Jul 16, 2009 3.102 3.174 3.038 3.156 426,507 +0.04(+1.14%)
Jul 15, 2009 2.956 3.149 2.956 3.120 676,949 +0.22(+7.48%)
Jul 14, 2009 2.864 2.956 2.828 2.903 665,152 +0.05(+1.62%)
Jul 13, 2009 2.714 2.864 2.707 2.857 509,528 +0.12(+4.56%)
Jul 10, 2009 2.704 2.743 2.647 2.732 236,626 -0.01(-0.26%)
Jul 09, 2009 2.700 2.832 2.664 2.739 525,881 +0.03(+1.05%)
Jul 08, 2009 2.654 2.728 2.529 2.711 568,762 +0.06(+2.29%)
Jul 07, 2009 2.793 2.803 2.639 2.650 609,363 -0.15(-5.22%)
Jul 06, 2009 2.814 2.818 2.714 2.796 453,104 -0.09(-3.09%)
Jul 02, 2009 2.871 2.885 2.800 2.885 515,999 -0.06(-2.06%)
Jul 01, 2009 3.056 3.181 2.939 2.946 748,912 -0.03(-0.96%)
Jun 30, 2009 2.985 3.045 2.889 2.974 940,375 -0.04(-1.30%)
Jun 29, 2009 3.135 3.135 2.921 3.013 648,170 -0.05(-1.74%)
Jun 26, 2009 3.070 3.120 3.006 3.067 643,698 -0.04(-1.37%)
Jun 25, 2009 2.896 3.167 2.896 3.110 929,735 +0.18(+6.20%)
Jun 24, 2009 2.842 2.964 2.803 2.928 730,408 +0.09(+3.27%)
Jun 23, 2009 2.871 2.942 2.786 2.835 593,428 -0.00(-0.13%)
Jun 22, 2009 3.078 3.078 2.814 2.839 779,403 -0.29(-9.23%)
Jun 19, 2009 3.195 3.245 3.106 3.127 684,049 -0.03(-1.01%)
Jun 18, 2009 3.188 3.202 3.085 3.159 518,568 -0.03(-1.00%)
Jun 17, 2009 3.355 3.355 3.152 3.192 912,913 -0.12(-3.55%)
Jun 16, 2009 3.537 3.544 3.306 3.309 389,070 -0.16(-4.52%)
Jun 15, 2009 3.523 3.523 3.380 3.466 1,135,907 -0.11(-3.18%)
Jun 12, 2009 3.551 3.583 3.448 3.580 306,747 -0.03(-0.79%)
Jun 11, 2009 3.601 3.669 3.548 3.608 485,446 +0.01(+0.40%)
Jun 10, 2009 3.623 3.630 3.469 3.594 751,160 +0.02(+0.70%)
Jun 09, 2009 3.601 3.612 3.530 3.569 474,303 -0.01(-0.40%)
Jun 08, 2009 3.539 3.594 3.469 3.583 878,943 -0.15(-4.10%)
Jun 05, 2009 3.911 3.932 3.701 3.737 493,890 -0.12(-3.05%)
Jun 04, 2009 3.840 3.900 3.729 3.854 472,857 +0.06(+1.69%)
Jun 03, 2009 3.729 3.794 3.633 3.790 1,034,228 -0.01(-0.30%)
Jun 02, 2009 3.701 3.843 3.637 3.802 1,509,587 +0.08(+2.13%)
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.