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

RPC Inc (NY: RES )

7.920 -0.110 (-1.37%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Jul 31, 2020 2.938 2.967 2.788 2.880 1,904,422 -0.08(-2.62%)
Jul 30, 2020 3.103 3.123 2.953 2.958 939,700 -0.21(-6.73%)
Jul 29, 2020 3.084 3.181 2.958 3.171 2,858,396 +0.16(+5.14%)
Jul 28, 2020 3.181 3.249 3.006 3.016 517,133 -0.22(-6.89%)
Jul 27, 2020 3.113 3.249 2.997 3.239 692,894 +0.12(+3.73%)
Jul 24, 2020 3.200 3.336 3.123 3.123 897,351 -0.07(-2.13%)
Jul 23, 2020 3.123 3.229 3.113 3.190 801,119 +0.01(+0.30%)
Jul 22, 2020 3.249 3.278 3.113 3.181 688,612 -0.13(-3.81%)
Jul 21, 2020 3.123 3.433 3.089 3.307 1,356,964 +0.26(+8.60%)
Jul 20, 2020 2.958 3.152 2.938 3.045 749,867 +0.06(+1.95%)
Jul 17, 2020 3.064 3.124 2.987 2.987 516,322 -0.09(-2.84%)
Jul 16, 2020 3.084 3.113 2.958 3.074 609,961 -0.02(-0.63%)
Jul 15, 2020 3.026 3.132 2.997 3.093 684,859 +0.18(+6.33%)
Jul 14, 2020 2.696 2.919 2.686 2.909 466,891 +0.21(+7.91%)
Jul 13, 2020 2.803 2.841 2.686 2.696 538,134 -0.09(-3.14%)
Jul 10, 2020 2.696 2.841 2.696 2.783 449,913 +0.02(+0.70%)
Jul 09, 2020 2.890 2.929 2.754 2.764 965,094 -0.11(-3.72%)
Jul 08, 2020 2.851 2.958 2.822 2.870 1,085,611 +0.01(+0.34%)
Jul 07, 2020 2.909 2.919 2.837 2.861 527,162 -0.10(-3.28%)
Jul 06, 2020 2.958 3.035 2.841 2.958 532,473 +0.08(+2.69%)
Jul 02, 2020 2.948 2.967 2.817 2.880 432,795 +0.02(+0.68%)
Jul 01, 2020 2.997 3.064 2.793 2.861 650,201 -0.13(-4.22%)
Jun 30, 2020 2.948 2.997 2.870 2.987 420,247 +0.02(+0.65%)
Jun 29, 2020 2.919 3.030 2.880 2.967 444,942 +0.09(+3.03%)
Jun 26, 2020 2.900 2.909 2.773 2.880 1,524,734 -0.04(-1.33%)
Jun 25, 2020 2.861 2.982 2.803 2.919 1,345,427 +0.02(+0.67%)
Jun 24, 2020 3.026 3.045 2.846 2.900 886,112 -0.18(-5.97%)
Jun 23, 2020 3.152 3.190 3.055 3.084 916,069 +0.00(+0.00%)
Jun 22, 2020 3.142 3.152 3.001 3.084 1,297,410 -0.06(-1.85%)
Jun 19, 2020 3.355 3.376 3.089 3.142 2,581,922 -0.11(-3.28%)
Jun 18, 2020 3.152 3.321 3.113 3.249 606,610 +0.07(+2.13%)
Jun 17, 2020 3.443 3.457 3.161 3.181 662,540 -0.24(-7.08%)
Jun 16, 2020 3.540 3.569 3.317 3.423 524,537 +0.06(+1.73%)
Jun 15, 2020 3.200 3.423 3.030 3.365 1,052,839 -0.04(-1.14%)
Jun 12, 2020 3.326 3.423 3.181 3.404 956,439 +0.25(+8.00%)
Jun 11, 2020 3.355 3.462 3.142 3.152 1,012,261 -0.54(-14.70%)
Jun 10, 2020 3.753 3.903 3.481 3.695 741,774 -0.18(-4.75%)
Jun 09, 2020 3.840 4.010 3.772 3.879 1,035,443 -0.09(-2.20%)
Jun 08, 2020 4.160 4.296 3.850 3.966 1,847,814 -0.07(-1.68%)
Jun 05, 2020 3.656 4.102 3.656 4.034 1,534,221 +0.48(+13.66%)
Jun 04, 2020 3.297 3.666 3.273 3.549 2,296,761 +0.24(+7.33%)
Jun 03, 2020 3.249 3.412 3.247 3.307 1,233,113 +0.14(+4.28%)
Jun 02, 2020 3.055 3.220 3.016 3.171 1,583,531 +0.19(+6.51%)
Jun 01, 2020 3.055 3.220 2.977 2.977 706,747 -0.11(-3.46%)
May 29, 2020 3.190 3.200 2.890 3.084 857,753 -0.12(-3.64%)
May 28, 2020 3.423 3.443 3.200 3.200 1,052,803 -0.18(-5.44%)
May 27, 2020 3.268 3.394 3.166 3.384 651,930 +0.12(+3.56%)
May 26, 2020 3.123 3.297 3.123 3.268 918,441 +0.21(+6.98%)
May 22, 2020 3.394 3.413 3.026 3.055 778,350 -0.36(-10.51%)
May 21, 2020 3.346 3.452 3.268 3.413 601,899 +0.08(+2.33%)
May 20, 2020 3.307 3.394 3.249 3.336 1,216,520 +0.14(+4.24%)
May 19, 2020 3.346 3.355 3.171 3.200 740,210 -0.13(-3.79%)
May 18, 2020 3.006 3.375 3.006 3.326 1,463,549 +0.49(+17.47%)
May 15, 2020 2.764 2.924 2.706 2.832 692,348 +0.10(+3.55%)
May 14, 2020 2.715 2.870 2.589 2.735 717,935 -0.02(-0.70%)
May 13, 2020 3.064 3.084 2.701 2.754 773,975 -0.31(-10.13%)
May 12, 2020 3.132 3.200 2.997 3.064 1,305,124 +0.01(+0.32%)
May 11, 2020 3.258 3.278 2.977 3.055 665,003 -0.20(-6.25%)
May 08, 2020 3.084 3.268 3.055 3.258 1,162,061 +0.27(+9.09%)
May 07, 2020 3.026 3.161 2.919 2.987 1,210,070 +0.07(+2.33%)
May 06, 2020 3.016 3.103 2.832 2.919 1,025,410 -0.06(-1.95%)
May 05, 2020 3.220 3.278 2.948 2.977 793,929 -0.07(-2.23%)
May 04, 2020 2.890 3.098 2.764 3.045 676,591 +0.10(+3.29%)
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.