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

RPC Inc (NY: RES )

6.865 -0.005 (-0.07%)
Streaming Delayed Price Updated: 3:24 PM EDT, May 15, 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 31, 2023 9.356 9.850 9.269 9.608 1,719,702 +0.30(+3.23%)
Jan 30, 2023 9.162 9.472 8.988 9.307 1,585,336 +0.15(+1.69%)
Jan 27, 2023 9.210 9.399 8.997 9.152 1,504,050 -0.05(-0.53%)
Jan 26, 2023 9.588 9.743 8.838 9.201 3,400,030 -0.10(-1.04%)
Jan 25, 2023 8.620 9.588 8.484 9.298 3,639,539 +0.98(+11.76%)
Jan 24, 2023 8.368 8.537 8.126 8.319 1,995,479 +0.00(+0.00%)
Jan 23, 2023 8.387 8.436 8.174 8.319 1,078,878 -0.03(-0.35%)
Jan 20, 2023 8.378 8.465 8.145 8.348 1,160,310 +0.00(+0.00%)
Jan 19, 2023 8.484 8.513 8.174 8.348 1,759,194 -0.21(-2.49%)
Jan 18, 2023 9.375 9.491 8.562 8.562 1,332,135 -0.71(-7.63%)
Jan 17, 2023 9.549 9.675 9.230 9.269 950,067 -0.20(-2.15%)
Jan 13, 2023 9.685 9.743 9.215 9.472 1,252,112 -0.20(-2.10%)
Jan 12, 2023 9.433 10.000 9.414 9.675 1,079,876 +0.36(+3.85%)
Jan 11, 2023 9.462 9.530 9.210 9.317 770,268 -0.06(-0.62%)
Jan 10, 2023 9.346 9.452 9.046 9.375 1,035,673 +0.13(+1.36%)
Jan 09, 2023 9.201 9.491 9.152 9.249 1,157,906 +0.34(+3.80%)
Jan 06, 2023 8.833 9.390 8.746 8.910 1,591,340 +0.32(+3.72%)
Jan 05, 2023 8.319 8.678 8.310 8.591 1,192,085 +0.20(+2.42%)
Jan 04, 2023 8.184 8.493 8.145 8.387 721,791 +0.05(+0.58%)
Jan 03, 2023 8.591 8.668 8.131 8.339 1,294,821 -0.27(-3.15%)
Dec 30, 2022 8.436 8.629 8.426 8.610 1,857,626 +0.05(+0.57%)
Dec 29, 2022 8.184 8.605 8.135 8.562 793,388 +0.36(+4.37%)
Dec 28, 2022 8.552 8.571 8.106 8.203 889,985 -0.38(-4.40%)
Dec 27, 2022 8.591 8.591 8.397 8.581 1,023,187 +0.07(+0.80%)
Dec 23, 2022 8.261 8.533 8.203 8.513 1,088,646 +0.32(+3.90%)
Dec 22, 2022 8.591 8.644 8.068 8.194 902,253 -0.32(-3.75%)
Dec 21, 2022 8.610 8.673 8.397 8.513 1,338,356 +0.16(+1.97%)
Dec 20, 2022 8.194 8.537 8.116 8.348 1,451,252 +0.13(+1.53%)
Dec 19, 2022 8.252 8.416 8.087 8.223 1,353,448 +0.13(+1.56%)
Dec 16, 2022 8.039 8.135 7.835 8.097 5,185,883 -0.20(-2.45%)
Dec 15, 2022 8.164 8.387 8.034 8.300 1,225,792 +0.07(+0.82%)
Dec 14, 2022 8.358 8.436 8.116 8.232 1,283,223 -0.13(-1.51%)
Dec 13, 2022 8.252 8.542 8.194 8.358 2,560,433 +0.25(+3.11%)
Dec 12, 2022 7.680 8.194 7.671 8.106 1,250,976 +0.44(+5.68%)
Dec 09, 2022 7.913 8.048 7.617 7.671 1,080,501 -0.19(-2.46%)
Dec 08, 2022 8.232 8.310 7.796 7.864 1,040,591 -0.09(-1.10%)
Dec 07, 2022 8.223 8.339 7.855 7.951 1,084,531 -0.20(-2.49%)
Dec 06, 2022 8.339 8.542 8.116 8.155 825,866 -0.20(-2.43%)
Dec 05, 2022 9.133 9.172 8.213 8.358 1,532,571 -0.59(-6.60%)
Dec 02, 2022 8.668 9.075 8.668 8.949 698,523 +0.20(+2.33%)
Dec 01, 2022 9.133 9.230 8.736 8.746 709,198 -0.22(-2.48%)
Nov 30, 2022 9.007 9.070 8.639 8.968 1,145,237 +0.15(+1.65%)
Nov 29, 2022 8.765 8.881 8.668 8.823 616,626 +0.20(+2.36%)
Nov 28, 2022 8.513 8.838 8.484 8.620 660,515 -0.23(-2.63%)
Nov 25, 2022 9.007 9.007 8.833 8.852 278,778 -0.14(-1.51%)
Nov 23, 2022 8.988 9.114 8.823 8.988 699,029 -0.24(-2.62%)
Nov 22, 2022 9.317 9.462 9.201 9.230 782,306 +0.13(+1.38%)
Nov 21, 2022 9.056 9.123 8.455 9.104 1,503,316 -0.24(-2.59%)
Nov 18, 2022 9.269 9.428 9.007 9.346 738,257 -0.15(-1.53%)
Nov 17, 2022 9.240 9.530 9.152 9.491 927,907 +0.06(+0.62%)
Nov 16, 2022 9.540 9.583 9.351 9.433 775,012 -0.24(-2.50%)
Nov 15, 2022 9.617 9.724 9.404 9.675 839,719 +0.16(+1.73%)
Nov 14, 2022 9.879 10.12 9.501 9.511 1,688,817 -0.37(-3.73%)
Nov 11, 2022 10.30 10.50 9.830 9.879 1,843,260 -0.33(-3.23%)
Nov 10, 2022 9.811 10.22 9.559 10.21 1,061,475 +0.69(+7.22%)
Nov 09, 2022 9.995 10.17 9.433 9.520 1,312,004 -0.72(-7.00%)
Nov 08, 2022 10.10 10.43 9.889 10.24 1,955,996 +0.14(+1.34%)
Nov 07, 2022 10.14 10.36 9.937 10.10 2,043,575 +0.05(+0.48%)
Nov 04, 2022 10.20 10.54 9.966 10.05 1,770,566 -0.06(-0.57%)
Nov 03, 2022 9.976 10.32 9.773 10.11 1,535,777 +0.01(+0.10%)
Nov 02, 2022 10.54 9.995 10.10 1,545,548 -0.55(-5.17%)
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.