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

RPC Inc (NY: RES )

6.570 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 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 30, 2009 3.595 3.595 3.359 3.395 769,471 -0.22(-6.12%)
Oct 29, 2009 3.461 3.639 3.461 3.617 477,066 +0.21(+6.30%)
Oct 28, 2009 3.726 3.733 3.344 3.403 1,279,500 -0.32(-8.59%)
Oct 27, 2009 3.635 3.773 3.624 3.722 294,646 +0.09(+2.60%)
Oct 26, 2009 3.846 3.984 3.624 3.628 404,440 -0.20(-5.31%)
Oct 23, 2009 3.849 3.878 3.798 3.831 273,229 -0.19(-4.78%)
Oct 22, 2009 3.878 4.034 3.798 4.024 362,298 +0.13(+3.26%)
Oct 21, 2009 3.962 4.063 3.889 3.896 412,151 -0.07(-1.74%)
Oct 20, 2009 3.882 3.994 3.882 3.965 220,549 -0.10(-2.41%)
Oct 19, 2009 4.107 4.107 3.973 4.063 271,979 -0.02(-0.44%)
Oct 16, 2009 4.042 4.122 3.933 4.082 298,622 +0.01(+0.18%)
Oct 15, 2009 3.900 4.093 3.791 4.074 727,486 +0.14(+3.51%)
Oct 14, 2009 3.842 3.947 3.842 3.936 274,838 +0.08(+2.17%)
Oct 13, 2009 3.856 3.875 3.777 3.853 187,578 -0.02(-0.56%)
Oct 12, 2009 3.933 3.944 3.809 3.875 241,148 -0.00(-0.09%)
Oct 09, 2009 3.933 3.958 3.867 3.878 215,917 -0.04(-1.02%)
Oct 08, 2009 3.849 3.958 3.827 3.918 215,906 +0.09(+2.47%)
Oct 07, 2009 3.758 3.849 3.751 3.824 230,570 +0.03(+0.86%)
Oct 06, 2009 3.755 3.849 3.711 3.791 267,744 +0.08(+2.05%)
Oct 05, 2009 3.584 3.740 3.573 3.715 611,444 +0.15(+4.07%)
Oct 02, 2009 3.551 3.631 3.508 3.570 421,302 -0.07(-1.99%)
Oct 01, 2009 3.769 3.784 3.631 3.642 340,158 -0.16(-4.29%)
Sep 30, 2009 3.809 3.886 3.704 3.806 519,835 -0.00(-0.10%)
Sep 29, 2009 3.860 3.878 3.722 3.809 727,993 -0.09(-2.24%)
Sep 28, 2009 3.784 3.958 3.751 3.896 408,582 +0.15(+3.97%)
Sep 25, 2009 3.769 3.835 3.682 3.748 333,626 -0.03(-0.67%)
Sep 24, 2009 3.766 3.817 3.708 3.773 485,421 +0.00(+0.00%)
Sep 23, 2009 3.813 3.864 3.755 3.773 330,553 -0.04(-0.95%)
Sep 22, 2009 3.780 3.846 3.755 3.809 388,986 +0.08(+2.04%)
Sep 21, 2009 3.610 3.784 3.526 3.733 397,583 +0.07(+1.88%)
Sep 18, 2009 3.766 3.835 3.599 3.664 645,789 -0.12(-3.17%)
Sep 17, 2009 3.944 3.969 3.617 3.784 952,334 -0.15(-3.70%)
Sep 16, 2009 3.726 3.972 3.726 3.929 616,995 +0.21(+5.77%)
Sep 15, 2009 3.620 3.722 3.602 3.715 383,274 +0.09(+2.61%)
Sep 14, 2009 3.544 3.628 3.490 3.620 603,816 +0.03(+0.91%)
Sep 11, 2009 3.526 3.628 3.526 3.588 384,949 +0.05(+1.33%)
Sep 10, 2009 3.384 3.588 3.381 3.541 554,798 +0.12(+3.39%)
Sep 09, 2009 3.377 3.497 3.330 3.424 559,485 +0.07(+2.17%)
Sep 08, 2009 3.315 3.413 3.312 3.352 607,123 +0.09(+2.78%)
Sep 04, 2009 3.127 3.286 3.123 3.261 696,660 +0.14(+4.42%)
Sep 03, 2009 2.934 3.137 2.934 3.123 1,149,251 +0.20(+6.70%)
Sep 02, 2009 2.981 3.050 2.840 2.927 3,404,813 -0.07(-2.18%)
Sep 01, 2009 3.315 3.315 2.992 2.992 2,244,211 -0.33(-9.87%)
Aug 31, 2009 2.956 3.355 2.934 3.320 1,403,160 +0.32(+10.69%)
Aug 28, 2009 2.996 3.029 2.916 2.999 411,699 +0.05(+1.60%)
Aug 27, 2009 2.894 2.960 2.792 2.952 470,515 +0.05(+1.88%)
Aug 26, 2009 2.869 2.934 2.847 2.898 291,666 +0.01(+0.38%)
Aug 25, 2009 3.007 3.007 2.880 2.887 330,437 -0.07(-2.45%)
Aug 24, 2009 3.029 3.029 2.934 2.960 420,104 -0.01(-0.37%)
Aug 21, 2009 2.905 3.050 2.836 2.970 925,801 +0.13(+4.47%)
Aug 20, 2009 2.861 2.901 2.818 2.843 349,463 -0.03(-1.01%)
Aug 19, 2009 2.771 2.883 2.738 2.872 294,990 +0.07(+2.33%)
Aug 18, 2009 2.763 2.814 2.724 2.807 622,963 +0.03(+1.17%)
Aug 17, 2009 2.807 2.825 2.742 2.774 333,739 -0.11(-3.77%)
Aug 14, 2009 3.039 3.039 2.832 2.883 471,198 -0.12(-4.11%)
Aug 13, 2009 3.072 3.105 2.967 3.007 478,663 -0.04(-1.31%)
Aug 12, 2009 3.021 3.116 3.018 3.047 381,878 +0.03(+0.84%)
Aug 11, 2009 3.141 3.141 3.007 3.021 306,300 -0.10(-3.26%)
Aug 10, 2009 3.127 3.127 3.029 3.123 830,561 -0.02(-0.58%)
Aug 07, 2009 3.159 3.214 3.003 3.141 621,346 +0.05(+1.65%)
Aug 06, 2009 3.112 3.148 3.007 3.090 505,615 -0.04(-1.19%)
Aug 05, 2009 3.135 3.164 3.019 3.127 624,348 -0.04(-1.26%)
Aug 04, 2009 3.120 3.200 3.088 3.167 480,165 +0.02(+0.69%)
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.