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 (%)
Jan 30, 2009 2.843 2.857 2.624 2.634 0 -0.18(-6.53%)
Jan 29, 2009 2.985 3.010 2.790 2.819 660,150 -0.24(-7.76%)
Jan 28, 2009 2.996 3.151 2.935 3.056 717,111 +0.03(+0.94%)
Jan 27, 2009 3.027 3.066 2.918 3.027 953,440 +0.00(+0.12%)
Jan 26, 2009 2.946 3.148 2.868 3.024 487,888 +0.09(+3.14%)
Jan 23, 2009 2.695 3.081 2.677 2.932 1,162,504 +0.13(+4.68%)
Jan 22, 2009 2.847 2.946 2.762 2.801 755,328 -0.17(-5.72%)
Jan 21, 2009 2.762 2.999 2.588 2.971 781,753 +0.39(+14.93%)
Jan 20, 2009 2.957 3.017 2.574 2.585 1,188,402 -0.37(-12.57%)
Jan 16, 2009 3.293 3.293 2.879 2.957 0 -0.29(-8.94%)
Jan 15, 2009 3.098 3.247 2.925 3.247 479,254 +0.13(+4.09%)
Jan 14, 2009 3.332 3.332 3.081 3.120 574,773 -0.28(-8.32%)
Jan 13, 2009 3.431 3.516 3.339 3.403 634,004 -0.04(-1.23%)
Jan 12, 2009 3.498 3.498 3.357 3.445 607,711 -0.11(-3.09%)
Jan 09, 2009 3.810 3.810 3.505 3.555 539,155 -0.25(-6.60%)
Jan 08, 2009 3.566 3.831 3.520 3.806 660,670 +0.21(+5.91%)
Jan 07, 2009 3.817 3.817 3.523 3.594 475,846 -0.31(-7.98%)
Jan 06, 2009 4.022 4.054 3.817 3.906 727,462 -0.00(-0.09%)
Jan 05, 2009 3.690 3.941 3.612 3.909 563,813 +0.23(+6.36%)
Jan 02, 2009 3.523 3.736 3.481 3.675 0 +0.22(+6.35%)
Jan 01, 2009 3.406 3.644 3.325 3.456 0 +0.00(+0.00%)
Dec 31, 2008 3.406 3.644 3.325 3.456 660,088 +0.08(+2.31%)
Dec 30, 2008 3.226 3.396 3.219 3.378 559,099 +0.10(+2.91%)
Dec 29, 2008 3.208 3.311 3.116 3.282 680,597 +0.17(+5.46%)
Dec 26, 2008 3.063 3.155 3.020 3.112 398,447 +0.07(+2.33%)
Dec 24, 2008 2.932 3.052 2.900 3.042 207,098 +0.10(+3.25%)
Dec 23, 2008 3.282 3.289 2.847 2.946 773,840 -0.22(-7.04%)
Dec 22, 2008 3.399 3.417 3.052 3.169 527,242 -0.21(-6.18%)
Dec 19, 2008 3.332 3.559 3.275 3.378 1,180,491 +0.09(+2.69%)
Dec 18, 2008 3.516 3.594 3.265 3.289 570,294 -0.25(-7.10%)
Dec 17, 2008 3.520 3.608 3.449 3.541 671,944 -0.04(-1.09%)
Dec 16, 2008 3.328 3.580 3.247 3.580 949,638 +0.35(+10.98%)
Dec 15, 2008 3.346 3.505 3.141 3.226 313,103 -0.07(-2.15%)
Dec 12, 2008 3.091 3.311 2.971 3.297 491,822 +0.11(+3.33%)
Dec 11, 2008 3.438 3.541 3.098 3.190 494,276 -0.22(-6.44%)
Dec 10, 2008 3.282 3.498 3.233 3.410 497,535 +0.21(+6.64%)
Dec 09, 2008 3.098 3.481 3.098 3.197 462,177 +0.02(+0.78%)
Dec 08, 2008 2.939 3.261 2.939 3.173 1,065,881 +0.38(+13.56%)
Dec 05, 2008 2.755 2.794 2.479 2.794 931,959 +0.01(+0.25%)
Dec 04, 2008 2.989 3.144 2.691 2.787 646,258 -0.30(-9.64%)
Dec 03, 2008 2.978 3.166 2.875 3.084 1,006,381 +0.00(+0.11%)
Dec 02, 2008 2.950 3.162 2.847 3.081 2,851,277 +0.15(+5.07%)
Dec 01, 2008 2.932 3.088 2.872 2.932 1,637,828 -0.11(-3.72%)
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%)
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.