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

RPC Inc (NY: RES )

6.550 +0.180 (+2.83%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Oct 29, 2004 0.9759 0.9863 0.9678 0.9806 603,783 +0.00(+0.39%)
Oct 28, 2004 0.9919 0.9971 0.9735 0.9768 1,169,948 +0.00(+0.10%)
Oct 27, 2004 0.9333 0.9830 0.9333 0.9759 1,768,088 +0.08(+8.68%)
Oct 26, 2004 0.8719 0.9017 0.8695 0.8979 308,475 +0.03(+3.26%)
Oct 25, 2004 0.8766 0.8818 0.8681 0.8695 273,677 -0.01(-0.59%)
Oct 22, 2004 0.8927 0.8941 0.8743 0.8747 356,439 -0.02(-2.27%)
Oct 21, 2004 0.8747 0.8965 0.8681 0.8951 394,058 +0.02(+2.71%)
Oct 20, 2004 0.8294 0.8714 0.8294 0.8714 298,129 +0.03(+3.59%)
Oct 19, 2004 0.8643 0.8705 0.8365 0.8412 173,987 -0.02(-1.87%)
Oct 18, 2004 0.8610 0.8658 0.8483 0.8572 416,629 -0.00(-0.44%)
Oct 15, 2004 0.8591 0.8658 0.8459 0.8610 271,796 +0.00(+0.50%)
Oct 14, 2004 0.8317 0.8601 0.8275 0.8568 589,676 +0.02(+2.43%)
Oct 13, 2004 0.8752 0.8752 0.8176 0.8365 635,759 -0.03(-3.91%)
Oct 12, 2004 0.8814 0.8870 0.8591 0.8705 665,854 -0.02(-1.76%)
Oct 11, 2004 0.9012 0.9040 0.8814 0.8861 391,236 -0.02(-1.83%)
Oct 08, 2004 0.9135 0.9154 0.9003 0.9026 908,496 -0.01(-0.83%)
Oct 07, 2004 0.9215 0.9244 0.9088 0.9102 758,961 -0.01(-0.87%)
Oct 06, 2004 0.8984 0.9182 0.8960 0.9182 863,353 +0.02(+2.21%)
Oct 05, 2004 0.9215 0.9229 0.8974 0.8984 1,181,233 -0.01(-1.55%)
Oct 04, 2004 0.8908 0.9168 0.8804 0.9125 663,033 +0.03(+3.04%)
Oct 01, 2004 0.8506 0.8861 0.8469 0.8856 1,071,198 +0.04(+4.81%)
Sep 30, 2004 0.8379 0.8450 0.8265 0.8450 464,593 +0.01(+0.85%)
Sep 29, 2004 0.8435 0.8459 0.8223 0.8379 423,212 -0.01(-0.78%)
Sep 28, 2004 0.8275 0.8483 0.8275 0.8445 326,344 +0.02(+2.11%)
Sep 27, 2004 0.8166 0.8398 0.8105 0.8270 664,914 +0.01(+1.27%)
Sep 24, 2004 0.8119 0.8237 0.8057 0.8166 157,058 +0.00(+0.58%)
Sep 23, 2004 0.8081 0.8119 0.7935 0.8119 325,403 +0.01(+1.00%)
Sep 22, 2004 0.8034 0.8076 0.7911 0.8039 477,760 +0.00(+0.06%)
Sep 21, 2004 0.8057 0.8081 0.7977 0.8034 1,388,137 +0.01(+0.89%)
Sep 20, 2004 0.7845 0.8029 0.7845 0.7963 908,496 +0.02(+2.06%)
Sep 17, 2004 0.7760 0.7892 0.7561 0.7802 487,164 -0.00(-0.06%)
Sep 16, 2004 0.7802 0.7845 0.7755 0.7807 292,487 +0.00(+0.06%)
Sep 15, 2004 0.7868 0.7892 0.7774 0.7802 368,665 -0.01(-1.14%)
Sep 14, 2004 0.7987 0.8024 0.7845 0.7892 245,463 -0.01(-1.76%)
Sep 13, 2004 0.8086 0.8194 0.8010 0.8034 364,903 -0.01(-0.64%)
Sep 10, 2004 0.7916 0.8095 0.7892 0.8086 524,783 +0.02(+1.91%)
Sep 09, 2004 0.7528 0.7987 0.7528 0.7935 435,438 +0.04(+4.74%)
Sep 08, 2004 0.7703 0.7703 0.7434 0.7575 302,832 -0.01(-0.74%)
Sep 07, 2004 0.7660 0.7755 0.7547 0.7632 939,532 -0.00(-0.31%)
Sep 03, 2004 0.7608 0.7779 0.7594 0.7656 232,296 +0.01(+1.06%)
Sep 02, 2004 0.7552 0.7708 0.7500 0.7575 381,831 +0.00(+0.31%)
Sep 01, 2004 0.7183 0.7552 0.7089 0.7552 387,474 +0.04(+5.48%)
Aug 31, 2004 0.7051 0.7211 0.7041 0.7160 266,153 +0.01(+1.54%)
Aug 30, 2004 0.7093 0.7145 0.7022 0.7051 491,867 -0.00(-0.60%)
Aug 27, 2004 0.7037 0.7122 0.7008 0.7093 540,771 +0.01(+1.15%)
Aug 26, 2004 0.7117 0.7117 0.6961 0.7013 486,224 -0.01(-1.46%)
Aug 25, 2004 0.7282 0.7396 0.7089 0.7117 367,724 -0.01(-1.57%)
Aug 24, 2004 0.7339 0.7481 0.7226 0.7230 446,724 -0.01(-1.48%)
Aug 23, 2004 0.7561 0.7618 0.7339 0.7339 821,973 -0.01(-1.15%)
Aug 20, 2004 0.7325 0.7443 0.7325 0.7424 228,534 +0.01(+1.16%)
Aug 19, 2004 0.7334 0.7377 0.7311 0.7339 352,677 +0.00(+0.06%)
Aug 18, 2004 0.7325 0.7415 0.7325 0.7334 343,272 +0.00(+0.39%)
Aug 17, 2004 0.7325 0.7419 0.7221 0.7306 1,160,543 -0.00(-0.26%)
Aug 16, 2004 0.6980 0.7325 0.6980 0.7325 619,771 +0.04(+5.66%)
Aug 13, 2004 0.6682 0.6956 0.6682 0.6933 742,973 +0.02(+3.02%)
Aug 12, 2004 0.6781 0.6895 0.6729 0.6729 464,593 -0.01(-1.11%)
Aug 11, 2004 0.6947 0.6947 0.6758 0.6805 670,557 -0.01(-2.04%)
Aug 10, 2004 0.6829 0.6994 0.6682 0.6947 428,855 +0.02(+2.44%)
Aug 09, 2004 0.6857 0.6947 0.6706 0.6781 517,259 -0.00(-0.62%)
Aug 06, 2004 0.7155 0.7216 0.6824 0.6824 486,224 -0.04(-5.44%)
Aug 05, 2004 0.7443 0.7514 0.7169 0.7216 360,201 -0.02(-2.43%)
Aug 04, 2004 0.7538 0.7538 0.7363 0.7396 280,260 -0.01(-1.57%)
Aug 03, 2004 0.7514 0.7538 0.7443 0.7514 669,616 +0.01(+1.27%)
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.