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

RPC Inc (NY: RES )

6.635 -0.055 (-0.82%)
Streaming Delayed Price Updated: 12:30 PM EDT, May 1, 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 30, 2012 9.559 10.09 9.559 9.991 1,993,674 +0.43(+4.52%)
Nov 29, 2012 9.524 9.800 9.498 9.559 392,110 +0.10(+1.00%)
Nov 28, 2012 9.282 9.533 9.171 9.463 706,514 +0.09(+0.92%)
Nov 27, 2012 9.453 9.470 9.318 9.377 604,684 -0.08(-0.81%)
Nov 26, 2012 9.394 9.513 9.326 9.453 521,044 -0.03(-0.27%)
Nov 23, 2012 9.555 9.572 9.436 9.479 115,339 -0.01(-0.09%)
Nov 21, 2012 9.377 9.538 9.343 9.487 358,101 +0.10(+1.08%)
Nov 20, 2012 9.419 9.428 9.233 9.386 716,409 -0.03(-0.36%)
Nov 19, 2012 9.343 9.436 9.250 9.419 914,989 +0.25(+2.78%)
Nov 16, 2012 9.284 9.292 9.012 9.165 922,742 +0.01(+0.09%)
Nov 15, 2012 9.199 9.284 8.868 9.156 1,064,784 +0.00(+0.00%)
Nov 14, 2012 9.275 9.292 9.088 9.156 901,012 -0.05(-0.55%)
Nov 13, 2012 8.995 9.309 8.970 9.207 809,937 +0.11(+1.21%)
Nov 12, 2012 9.088 9.173 8.927 9.097 698,668 +0.01(+0.09%)
Nov 09, 2012 9.292 9.453 8.987 9.088 974,549 -0.19(-2.01%)
Nov 08, 2012 9.428 9.598 9.275 9.275 654,037 -0.14(-1.44%)
Nov 07, 2012 9.428 9.479 9.182 9.411 1,172,707 -0.20(-2.12%)
Nov 06, 2012 9.690 9.842 9.505 9.615 1,054,852 -0.02(-0.18%)
Nov 05, 2012 9.589 9.851 9.581 9.631 865,747 +0.05(+0.53%)
Nov 02, 2012 9.749 9.808 9.522 9.581 403,037 -0.12(-1.22%)
Nov 01, 2012 9.665 9.817 9.539 9.699 913,212 +0.04(+0.44%)
Oct 31, 2012 9.615 9.699 9.396 9.657 1,017,656 +0.03(+0.26%)
Oct 26, 2012 9.775 9.631 9.631 9.631 1,208,214 -0.08(-0.78%)
Oct 25, 2012 9.657 9.758 9.480 9.707 1,471,607 +0.13(+1.32%)
Oct 24, 2012 9.943 10.28 9.564 9.581 1,775,483 -0.25(-2.57%)
Oct 23, 2012 9.952 9.952 9.640 9.834 1,219,141 -0.41(-4.03%)
Oct 19, 2012 10.54 10.63 10.17 10.25 851,836 -0.35(-3.26%)
Oct 18, 2012 10.17 10.70 10.13 10.59 1,245,409 +0.40(+3.97%)
Oct 17, 2012 9.960 10.21 9.876 10.19 616,984 +0.30(+3.07%)
Oct 16, 2012 9.901 10.06 9.859 9.884 622,902 +0.08(+0.77%)
Oct 15, 2012 9.775 9.851 9.581 9.808 357,246 +0.03(+0.34%)
Oct 12, 2012 9.800 9.867 9.653 9.775 350,899 -0.02(-0.17%)
Oct 11, 2012 9.716 9.943 9.682 9.792 496,623 +0.18(+1.84%)
Oct 10, 2012 10.04 10.07 9.505 9.615 934,710 -0.45(-4.44%)
Oct 09, 2012 9.817 10.09 9.817 10.06 760,097 +0.23(+2.31%)
Oct 08, 2012 10.03 10.03 9.775 9.834 919,454 -0.26(-2.59%)
Oct 05, 2012 10.33 10.41 10.04 10.09 382,104 -0.17(-1.64%)
Oct 04, 2012 10.15 10.36 10.09 10.26 599,999 +0.17(+1.67%)
Oct 03, 2012 10.35 10.44 9.994 10.09 1,122,356 -0.22(-2.12%)
Oct 02, 2012 10.13 10.34 9.994 10.31 1,182,457 +0.26(+2.60%)
Oct 01, 2012 10.04 10.10 9.943 10.05 775,184 +0.03(+0.34%)
Sep 28, 2012 10.15 10.24 9.969 10.02 715,109 -0.14(-1.41%)
Sep 27, 2012 10.20 10.32 10.09 10.16 490,025 +0.06(+0.58%)
Sep 26, 2012 10.26 10.26 10.04 10.10 812,713 -0.17(-1.64%)
Sep 25, 2012 10.58 10.70 10.17 10.27 972,681 -0.28(-2.64%)
Sep 24, 2012 10.48 10.73 10.38 10.55 1,003,918 +0.04(+0.40%)
Sep 21, 2012 10.77 10.91 10.51 10.51 1,039,626 -0.13(-1.27%)
Sep 20, 2012 10.60 10.74 10.53 10.64 1,154,386 -0.08(-0.78%)
Sep 19, 2012 11.06 11.13 10.69 10.73 1,389,557 -0.39(-3.49%)
Sep 18, 2012 11.43 11.49 10.99 11.11 1,300,598 -0.40(-3.44%)
Sep 17, 2012 11.86 11.89 11.49 11.51 982,982 -0.39(-3.26%)
Sep 14, 2012 11.81 12.33 11.75 11.90 2,189,296 +0.24(+2.02%)
Sep 13, 2012 11.01 11.82 10.58 11.66 1,728,682 +0.54(+4.85%)
Sep 12, 2012 11.22 11.27 11.08 11.12 792,499 -0.06(-0.53%)
Sep 11, 2012 11.07 11.22 11.00 11.18 825,642 +0.13(+1.22%)
Sep 10, 2012 11.11 11.11 10.84 11.05 1,276,072 +0.34(+3.15%)
Sep 07, 2012 10.62 10.79 10.50 10.71 447,835 +0.18(+1.68%)
Sep 06, 2012 10.44 10.74 10.37 10.53 662,436 +0.13(+1.30%)
Sep 05, 2012 10.27 10.43 10.15 10.40 954,207 +0.10(+0.98%)
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.