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: 6:30 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 (%)
Oct 31, 2007 4.077 4.098 3.955 4.012 1,937,791 +0.07(+1.82%)
Oct 30, 2007 3.969 4.034 3.922 3.940 1,239,751 -0.07(-1.79%)
Oct 29, 2007 3.998 4.055 3.983 4.012 1,021,283 +0.01(+0.36%)
Oct 26, 2007 3.991 4.048 3.947 3.998 1,508,100 +0.00(+0.09%)
Oct 25, 2007 4.109 4.141 3.965 3.994 2,683,760 -0.10(-2.37%)
Oct 24, 2007 4.263 4.418 4.041 4.091 3,311,299 -0.52(-11.35%)
Oct 23, 2007 4.414 4.615 4.407 4.615 1,474,939 +0.26(+5.93%)
Oct 22, 2007 4.464 4.500 4.335 4.357 1,573,863 -0.14(-3.19%)
Oct 19, 2007 4.680 4.680 4.479 4.500 1,654,395 -0.19(-4.13%)
Oct 18, 2007 4.629 4.723 4.626 4.694 939,079 +0.05(+1.00%)
Oct 17, 2007 4.755 4.780 4.608 4.647 1,388,555 -0.04(-0.77%)
Oct 16, 2007 4.863 4.924 4.654 4.683 1,280,436 -0.22(-4.54%)
Oct 15, 2007 4.931 4.985 4.820 4.906 1,289,631 +0.06(+1.33%)
Oct 12, 2007 4.952 4.985 4.809 4.841 1,414,192 -0.15(-2.95%)
Oct 11, 2007 5.074 5.114 4.920 4.988 905,918 -0.07(-1.42%)
Oct 10, 2007 4.959 5.060 4.916 5.060 567,348 +0.10(+2.03%)
Oct 09, 2007 4.956 5.003 4.895 4.959 587,412 +0.01(+0.14%)
Oct 08, 2007 4.981 4.988 4.898 4.952 553,694 -0.05(-0.93%)
Oct 05, 2007 5.103 5.110 4.970 4.999 1,041,347 -0.04(-0.78%)
Oct 04, 2007 4.956 5.078 4.884 5.038 734,822 +0.06(+1.30%)
Oct 03, 2007 4.985 5.046 4.934 4.974 1,214,394 -0.06(-1.14%)
Oct 02, 2007 5.117 5.125 4.970 5.031 1,137,762 -0.08(-1.48%)
Oct 01, 2007 5.074 5.168 4.992 5.107 1,009,858 +0.01(+0.14%)
Sep 28, 2007 5.157 5.239 5.092 5.099 812,847 -0.06(-1.18%)
Sep 27, 2007 5.189 5.207 5.110 5.160 501,306 +0.00(+0.07%)
Sep 26, 2007 5.175 5.186 5.064 5.157 947,439 +0.04(+0.77%)
Sep 25, 2007 5.060 5.232 4.995 5.117 818,141 +0.06(+1.13%)
Sep 24, 2007 5.254 5.261 5.042 5.060 1,020,726 -0.20(-3.82%)
Sep 21, 2007 5.214 5.340 5.175 5.261 1,162,284 +0.10(+1.88%)
Sep 20, 2007 5.157 5.239 5.089 5.164 680,205 +0.01(+0.14%)
Sep 19, 2007 5.132 5.200 5.121 5.157 869,136 +0.05(+0.91%)
Sep 18, 2007 5.017 5.139 4.916 5.110 1,060,295 +0.11(+2.23%)
Sep 17, 2007 5.028 5.071 4.981 4.999 1,267,617 -0.03(-0.57%)
Sep 14, 2007 4.863 5.046 4.852 5.028 834,861 +0.11(+2.26%)
Sep 13, 2007 4.902 5.003 4.823 4.916 1,379,638 +0.11(+2.24%)
Sep 12, 2007 4.802 4.888 4.759 4.809 991,745 -0.01(-0.15%)
Sep 11, 2007 4.773 4.877 4.726 4.816 1,102,930 +0.05(+1.05%)
Sep 10, 2007 4.773 4.827 4.665 4.766 1,211,886 -0.01(-0.23%)
Sep 07, 2007 4.884 4.938 4.730 4.776 1,316,104 -0.15(-2.99%)
Sep 06, 2007 5.024 5.056 4.898 4.924 1,028,250 -0.07(-1.44%)
Sep 05, 2007 5.013 5.060 4.927 4.995 933,784 -0.04(-0.78%)
Sep 04, 2007 4.985 5.089 4.949 5.035 1,142,221 +0.09(+1.74%)
Aug 31, 2007 4.924 4.985 4.881 4.949 724,790 +0.11(+2.30%)
Aug 30, 2007 4.791 4.924 4.780 4.837 698,318 -0.01(-0.30%)
Aug 29, 2007 4.769 4.906 4.723 4.852 1,133,025 +0.15(+3.13%)
Aug 28, 2007 4.669 4.751 4.654 4.705 1,782,578 -0.03(-0.68%)
Aug 27, 2007 4.852 4.873 4.726 4.737 1,071,999 -0.14(-2.94%)
Aug 24, 2007 4.820 4.924 4.769 4.881 1,328,922 +0.14(+2.87%)
Aug 23, 2007 4.848 4.909 4.726 4.744 1,749,418 -0.09(-1.93%)
Aug 22, 2007 4.820 4.870 4.776 4.837 850,744 +0.09(+1.89%)
Aug 21, 2007 4.737 4.866 4.694 4.748 1,821,312 -0.08(-1.71%)
Aug 20, 2007 4.798 4.877 4.712 4.830 1,544,604 +0.07(+1.43%)
Aug 17, 2007 4.654 4.836 4.468 4.762 2,573,133 +0.19(+4.16%)
Aug 16, 2007 4.432 4.619 4.342 4.572 3,926,577 +0.05(+1.19%)
Aug 15, 2007 4.611 4.687 4.504 4.518 1,786,480 -0.10(-2.10%)
Aug 14, 2007 4.575 4.690 4.558 4.615 2,780,176 +0.02(+0.47%)
Aug 13, 2007 4.787 4.830 4.583 4.593 4,168,731 -0.25(-5.26%)
Aug 10, 2007 5.110 5.110 4.759 4.848 3,628,691 -0.28(-5.46%)
Aug 09, 2007 4.852 5.214 4.809 5.128 6,497,202 +0.28(+5.70%)
Aug 08, 2007 4.482 5.221 4.450 4.852 5,941,557 +0.36(+7.90%)
Aug 07, 2007 4.231 4.529 4.181 4.497 3,422,289 +0.26(+6.19%)
Aug 06, 2007 4.181 4.238 4.069 4.235 3,453,972 +0.09(+2.16%)
Aug 03, 2007 4.231 4.346 4.145 4.145 2,588,459 -0.20(-4.62%)
Aug 02, 2007 4.403 4.591 4.310 4.346 4,045,286 +0.05(+1.09%)
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.