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

RPC Inc (NY: RES )

6.290 +0.100 (+1.62%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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, 2005 1.184 1.225 1.174 1.219 1,123,864 +0.04(+3.12%)
Jan 28, 2005 1.193 1.196 1.169 1.182 790,937 -0.00(-0.12%)
Jan 27, 2005 1.165 1.205 1.164 1.183 909,437 +0.02(+1.54%)
Jan 26, 2005 1.199 1.199 1.164 1.165 1,101,293 +0.01(+1.06%)
Jan 25, 2005 1.140 1.154 1.129 1.153 768,366 +0.02(+1.92%)
Jan 24, 2005 1.118 1.136 1.118 1.131 556,759 +0.01(+1.18%)
Jan 21, 2005 1.109 1.131 1.108 1.118 293,427 +0.01(+1.28%)
Jan 20, 2005 1.129 1.129 1.081 1.104 496,569 -0.02(-1.43%)
Jan 19, 2005 1.121 1.145 1.118 1.120 408,165 +0.00(+0.34%)
Jan 18, 2005 1.131 1.158 1.111 1.116 539,831 -0.01(-0.92%)
Jan 14, 2005 1.103 1.129 1.101 1.127 269,915 +0.03(+2.76%)
Jan 13, 2005 1.092 1.111 1.087 1.096 397,819 +0.01(+1.00%)
Jan 12, 2005 1.065 1.092 1.060 1.086 577,450 +0.01(+0.61%)
Jan 11, 2005 1.102 1.105 1.068 1.079 306,594 -0.02(-1.42%)
Jan 10, 2005 1.068 1.120 1.066 1.094 616,009 +0.03(+2.52%)
Jan 07, 2005 1.115 1.115 1.056 1.068 881,222 -0.04(-3.95%)
Jan 06, 2005 1.071 1.117 1.064 1.111 602,842 +0.04(+3.38%)
Jan 05, 2005 1.099 1.103 1.055 1.075 783,413 -0.03(-2.65%)
Jan 04, 2005 1.120 1.146 1.100 1.104 950,817 -0.02(-1.64%)
Jan 03, 2005 1.215 1.215 1.106 1.123 1,440,804 -0.06(-5.41%)
Dec 31, 2004 1.177 1.195 1.170 1.187 302,832 +0.01(+0.76%)
Dec 30, 2004 1.206 1.206 1.177 1.178 192,796 -0.02(-1.77%)
Dec 29, 2004 1.179 1.201 1.177 1.199 543,593 +0.02(+1.36%)
Dec 28, 2004 1.209 1.210 1.174 1.183 646,104 -0.02(-1.73%)
Dec 27, 2004 1.233 1.240 1.200 1.204 586,854 -0.02(-2.00%)
Dec 23, 2004 1.217 1.233 1.217 1.229 378,070 +0.01(+0.93%)
Dec 22, 2004 1.229 1.234 1.215 1.217 683,723 -0.01(-0.92%)
Dec 21, 2004 1.226 1.233 1.191 1.229 747,675 +0.00(+0.19%)
Dec 20, 2004 1.233 1.233 1.208 1.226 795,639 -0.00(-0.19%)
Dec 17, 2004 1.210 1.233 1.210 1.229 1,059,912 +0.02(+1.64%)
Dec 16, 2004 1.198 1.210 1.187 1.209 1,183,114 +0.03(+2.32%)
Dec 15, 2004 1.144 1.181 1.137 1.181 1,101,293 +0.04(+3.91%)
Dec 14, 2004 1.151 1.153 1.115 1.137 1,087,186 -0.00(-0.33%)
Dec 13, 2004 1.099 1.150 1.099 1.141 1,282,804 +0.05(+4.23%)
Dec 10, 2004 1.106 1.108 1.068 1.094 909,437 -0.01(-1.03%)
Dec 09, 2004 1.096 1.106 1.070 1.106 959,282 +0.02(+1.47%)
Dec 08, 2004 1.088 1.091 1.044 1.090 1,816,993 -0.01(-0.95%)
Dec 07, 2004 1.148 1.162 1.099 1.100 821,973 -0.04(-3.20%)
Dec 06, 2004 1.114 1.154 1.114 1.137 1,829,219 +0.02(+2.17%)
Dec 03, 2004 1.064 1.130 1.063 1.112 2,277,824 +0.04(+3.65%)
Dec 02, 2004 1.214 1.215 1.063 1.073 3,535,236 -0.15(-12.45%)
Dec 01, 2004 1.290 1.292 1.223 1.226 1,863,076 -0.06(-4.81%)
Nov 30, 2004 1.309 1.309 1.280 1.288 1,630,779 -0.02(-1.27%)
Nov 29, 2004 1.239 1.340 1.239 1.304 5,839,394 +0.03(+1.96%)
Nov 26, 2004 1.164 1.292 1.159 1.279 2,070,920 +0.13(+10.99%)
Nov 24, 2004 1.122 1.159 1.114 1.153 1,105,055 +0.04(+3.79%)
Nov 23, 2004 1.085 1.122 1.085 1.111 1,038,281 +0.03(+2.40%)
Nov 22, 2004 1.043 1.089 1.040 1.085 979,972 +0.05(+4.79%)
Nov 19, 2004 1.018 1.046 1.015 1.035 949,877 +0.02(+1.86%)
Nov 18, 2004 1.021 1.022 1.009 1.016 255,808 -0.00(-0.23%)
Nov 17, 2004 1.002 1.024 0.9967 1.018 726,044 +0.01(+0.98%)
Nov 16, 2004 1.025 1.030 1.008 1.008 251,106 -0.01(-1.20%)
Nov 15, 2004 1.030 1.032 1.012 1.021 849,246 -0.01(-0.96%)
Nov 12, 2004 1.024 1.037 1.019 1.031 627,295 +0.01(+0.97%)
Nov 11, 2004 1.020 1.028 1.017 1.021 440,141 +0.00(+0.33%)
Nov 10, 2004 1.016 1.028 1.014 1.017 649,866 +0.01(+1.32%)
Nov 09, 2004 1.002 1.012 0.9990 1.004 489,986 +0.01(+1.19%)
Nov 08, 2004 0.9919 1.003 0.9806 0.9924 694,068 +0.01(+0.86%)
Nov 05, 2004 0.9971 0.9971 0.9839 0.9839 417,569 -0.02(-1.56%)
Nov 04, 2004 0.9726 1.004 0.9688 0.9995 586,854 +0.03(+3.27%)
Nov 03, 2004 0.9607 0.9735 0.9574 0.9678 600,962 +0.02(+1.99%)
Nov 02, 2004 0.9754 0.9792 0.9404 0.9489 868,996 -0.03(-2.76%)
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.