Indicators

RPC Inc (NY: RES )

6.980 +0.080 (+1.16%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	14.55	14.93	14.50	14.54	1,716,067	-0.07(-0.45%)
Sep 27, 2018	14.47	14.66	13.99	14.60	1,628,164	+0.13(+0.91%)
Sep 26, 2018	14.93	15.17	14.45	14.47	1,602,508	-0.57(-3.81%)
Sep 25, 2018	14.96	15.08	14.85	15.04	2,022,382	+0.17(+1.14%)
Sep 24, 2018	14.94	14.98	14.60	14.88	1,371,417	+0.17(+1.15%)
Sep 21, 2018	14.61	14.75	14.46	14.71	1,896,874	+0.19(+1.29%)
Sep 20, 2018	14.55	14.75	14.36	14.52	1,649,693	+0.08(+0.52%)
Sep 19, 2018	14.38	14.73	14.38	14.44	1,326,220	+0.02(+0.13%)
Sep 18, 2018	14.20	14.49	14.12	14.42	1,194,921	+0.42(+3.02%)
Sep 17, 2018	14.05	14.29	13.92	14.00	1,328,509	-0.01(-0.07%)
Sep 14, 2018	13.38	14.12	13.31	14.01	1,908,800	+0.59(+4.41%)
Sep 13, 2018	13.43	13.84	13.20	13.42	1,437,090	-0.15(-1.11%)
Sep 12, 2018	13.29	13.87	13.19	13.57	1,903,276	+0.47(+3.58%)
Sep 11, 2018	12.67	13.22	12.63	13.10	1,319,468	+0.37(+2.88%)
Sep 10, 2018	12.56	12.90	12.50	12.73	966,644	+0.25(+2.03%)
Sep 07, 2018	12.33	12.50	12.17	12.48	1,600,534	-0.04(-0.30%)
Sep 06, 2018	12.62	12.63	12.30	12.52	1,281,250	-0.12(-0.97%)
Sep 05, 2018	12.67	12.83	12.35	12.64	2,141,336	-0.15(-1.18%)

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.