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

RPC Inc (NY: RES )

7.940 +0.140 (+1.79%)
Streaming Delayed Price Updated: 3:40 PM EDT, Apr 19, 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 (%)
Dec 31, 2020 3.055 3.055 3.055 562,398 -0.06(-1.87%)
Dec 30, 2020 3.035 3.132 3.016 3.113 562,398 +0.08(+2.56%)
Dec 29, 2020 3.064 3.103 2.958 3.035 698,475 -0.01(-0.32%)
Dec 28, 2020 3.103 3.190 3.026 3.045 753,950 -0.04(-1.26%)
Dec 24, 2020 3.210 3.210 3.055 3.084 271,721 -0.09(-2.75%)
Dec 23, 2020 3.103 3.249 3.093 3.171 1,495,859 +0.09(+2.83%)
Dec 22, 2020 3.152 3.152 3.035 3.084 1,418,661 -0.07(-2.15%)
Dec 21, 2020 3.084 3.302 3.064 3.152 1,228,594 -0.07(-2.11%)
Dec 18, 2020 3.404 3.452 3.200 3.220 2,328,659 -0.17(-5.14%)
Dec 17, 2020 3.637 3.675 3.384 3.394 750,386 -0.19(-5.41%)
Dec 16, 2020 3.666 3.695 3.559 3.588 532,692 -0.04(-1.07%)
Dec 15, 2020 3.549 3.666 3.510 3.627 491,832 +0.13(+3.60%)
Dec 14, 2020 3.763 3.821 3.443 3.501 781,925 -0.22(-5.99%)
Dec 11, 2020 3.734 3.754 3.549 3.724 986,241 -0.04(-1.03%)
Dec 10, 2020 3.491 3.792 3.423 3.763 891,671 +0.26(+7.48%)
Dec 09, 2020 3.617 3.656 3.452 3.501 356,632 -0.04(-1.10%)
Dec 08, 2020 3.394 3.569 3.394 3.540 384,495 +0.10(+2.82%)
Dec 07, 2020 3.423 3.486 3.350 3.443 420,685 -0.03(-0.84%)
Dec 04, 2020 3.229 3.491 3.229 3.472 545,814 +0.23(+7.19%)
Dec 03, 2020 3.239 3.308 3.161 3.239 347,665 +0.03(+0.91%)
Dec 02, 2020 3.103 3.360 3.074 3.210 451,942 +0.10(+3.12%)
Dec 01, 2020 3.103 3.152 3.026 3.113 455,393 +0.11(+3.55%)
Nov 30, 2020 3.258 3.287 2.977 3.006 808,005 -0.29(-8.82%)
Nov 27, 2020 3.404 3.452 3.268 3.297 308,432 -0.20(-5.82%)
Nov 25, 2020 3.491 3.520 3.394 3.501 480,952 -0.04(-1.10%)
Nov 24, 2020 3.443 3.683 3.433 3.540 1,426,248 +0.18(+5.49%)
Nov 23, 2020 3.016 3.375 2.958 3.355 1,061,328 +0.41(+13.82%)
Nov 20, 2020 3.026 3.084 2.909 2.948 529,109 -0.11(-3.49%)
Nov 19, 2020 2.958 3.118 2.900 3.055 817,735 +0.07(+2.27%)
Nov 18, 2020 2.958 3.210 2.929 2.987 968,595 +0.03(+0.98%)
Nov 17, 2020 2.812 3.016 2.725 2.958 1,310,267 +0.08(+2.69%)
Nov 16, 2020 2.715 2.948 2.706 2.880 1,290,362 +0.29(+11.24%)
Nov 13, 2020 2.541 2.609 2.483 2.589 499,204 +0.08(+3.09%)
Nov 12, 2020 2.541 2.607 2.473 2.512 360,218 -0.08(-3.00%)
Nov 11, 2020 2.686 2.686 2.526 2.589 274,730 -0.06(-2.20%)
Nov 10, 2020 2.628 2.706 2.531 2.647 972,861 -0.06(-2.15%)
Nov 09, 2020 2.512 2.803 2.492 2.706 1,263,421 +0.45(+19.74%)
Nov 06, 2020 2.308 2.356 2.250 2.260 671,105 -0.03(-1.27%)
Nov 05, 2020 2.347 2.415 2.269 2.289 441,880 -0.04(-1.67%)
Nov 04, 2020 2.434 2.521 2.279 2.327 431,351 -0.16(-6.25%)
Nov 03, 2020 2.521 2.647 2.424 2.483 1,135,106 +0.01(+0.39%)
Nov 02, 2020 2.405 2.483 2.327 2.473 1,137,186 +0.16(+7.14%)
Oct 30, 2020 2.279 2.318 2.211 2.308 861,259 +0.04(+1.71%)
Oct 29, 2020 2.279 2.308 2.163 2.269 445,251 +0.00(+0.00%)
Oct 28, 2020 2.628 2.628 2.269 2.269 572,583 -0.30(-11.70%)
Oct 27, 2020 2.560 2.609 2.492 2.570 423,719 +0.01(+0.38%)
Oct 26, 2020 2.638 2.638 2.512 2.560 449,240 -0.12(-4.35%)
Oct 23, 2020 2.686 2.773 2.638 2.676 421,864 +0.01(+0.36%)
Oct 22, 2020 2.589 2.686 2.541 2.667 960,857 +0.08(+3.00%)
Oct 21, 2020 2.599 2.638 2.546 2.589 223,810 -0.01(-0.37%)
Oct 20, 2020 2.541 2.618 2.541 2.599 235,638 +0.09(+3.48%)
Oct 19, 2020 2.560 2.618 2.483 2.512 292,329 -0.01(-0.38%)
Oct 16, 2020 2.609 2.623 2.512 2.521 521,581 -0.14(-5.11%)
Oct 15, 2020 2.541 2.676 2.502 2.657 423,249 +0.07(+2.62%)
Oct 14, 2020 2.550 2.667 2.550 2.589 309,486 +0.05(+1.91%)
Oct 13, 2020 2.609 2.628 2.483 2.541 520,919 -0.13(-4.73%)
Oct 12, 2020 2.715 2.744 2.570 2.667 986,811 -0.07(-2.48%)
Oct 09, 2020 2.870 2.890 2.725 2.735 748,858 -0.06(-2.08%)
Oct 08, 2020 2.783 2.851 2.773 2.793 676,127 +0.06(+2.13%)
Oct 07, 2020 2.725 2.769 2.667 2.735 462,409 +0.03(+1.08%)
Oct 06, 2020 2.803 2.861 2.657 2.706 568,859 -0.06(-2.11%)
Oct 05, 2020 2.715 2.803 2.706 2.764 467,110 +0.07(+2.52%)
Oct 02, 2020 2.531 2.754 2.521 2.696 546,227 +0.07(+2.58%)
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.