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

RPC Inc (NY: RES )

6.570 +0.020 (+0.31%)
Official Closing 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 (%)
Nov 28, 2008 3.156 3.156 2.986 3.094 205,044 -0.02(-0.58%)
Nov 26, 2008 2.763 3.112 2.724 3.112 706,847 +0.29(+10.19%)
Nov 25, 2008 2.882 2.947 2.623 2.825 1,670,229 -0.05(-1.87%)
Nov 24, 2008 2.799 2.879 2.695 2.879 1,356,452 +0.19(+7.09%)
Nov 21, 2008 2.195 2.753 2.170 2.688 1,240,199 +0.50(+23.06%)
Nov 20, 2008 2.573 2.601 2.166 2.184 727,216 -0.46(-17.30%)
Nov 19, 2008 2.871 2.943 2.641 2.641 550,440 -0.24(-8.36%)
Nov 18, 2008 2.889 3.040 2.785 2.882 781,171 -0.06(-2.20%)
Nov 17, 2008 3.008 3.174 2.933 2.947 667,900 -0.15(-4.88%)
Nov 14, 2008 3.569 3.569 3.008 3.098 0 -0.49(-13.73%)
Nov 13, 2008 3.008 3.591 2.911 3.591 949,069 +0.57(+18.81%)
Nov 12, 2008 3.188 3.343 3.022 3.022 909,749 -0.25(-7.69%)
Nov 11, 2008 3.249 3.451 3.217 3.274 572,243 -0.08(-2.26%)
Nov 10, 2008 3.515 3.584 3.282 3.350 512,202 -0.04(-1.27%)
Nov 07, 2008 3.332 3.429 3.264 3.393 485,380 +0.10(+3.17%)
Nov 06, 2008 3.541 3.551 3.251 3.289 1,291,900 -0.31(-8.63%)
Nov 05, 2008 3.775 3.926 3.574 3.599 788,553 -0.29(-7.39%)
Nov 04, 2008 3.607 3.922 3.592 3.886 903,600 +0.39(+11.31%)
Nov 03, 2008 3.700 3.797 3.409 3.492 822,834 -0.31(-8.12%)
Oct 31, 2008 3.531 3.847 3.287 3.800 1,527,854 +0.28(+7.95%)
Oct 30, 2008 3.316 3.553 3.230 3.520 988,961 +0.29(+9.00%)
Oct 29, 2008 2.943 3.355 2.932 3.230 1,149,121 +0.34(+11.66%)
Oct 28, 2008 2.774 2.914 2.552 2.892 1,298,958 +0.23(+8.63%)
Oct 27, 2008 2.882 2.953 2.641 2.663 1,109,197 -0.29(-9.95%)
Oct 24, 2008 2.943 3.025 2.882 2.957 787,723 -0.20(-6.47%)
Oct 23, 2008 3.258 3.406 2.957 3.162 1,169,000 -0.04(-1.12%)
Oct 22, 2008 3.416 3.416 3.108 3.197 1,157,739 -0.38(-10.54%)
Oct 21, 2008 3.747 3.818 3.538 3.574 2,155,730 -0.28(-7.35%)
Oct 20, 2008 3.538 3.872 3.488 3.858 2,000,434 +0.44(+13.04%)
Oct 17, 2008 3.567 3.847 3.398 3.413 1,230,795 -0.28(-7.58%)
Oct 16, 2008 3.431 3.800 3.352 3.693 2,542,940 +0.16(+4.47%)
Oct 15, 2008 3.757 3.865 3.517 3.535 1,705,128 -0.41(-10.37%)
Oct 14, 2008 4.278 4.486 3.790 3.944 770,067 -0.15(-3.68%)
Oct 13, 2008 3.675 4.098 3.585 4.095 1,294,898 +0.64(+18.61%)
Oct 10, 2008 3.388 3.513 2.882 3.452 1,993,565 -0.03(-0.72%)
Oct 09, 2008 3.919 4.044 3.373 3.477 1,509,203 -0.38(-9.78%)
Oct 08, 2008 3.660 4.127 3.495 3.854 1,819,579 +0.08(+2.19%)
Oct 07, 2008 4.231 4.353 3.747 3.772 1,487,794 -0.37(-8.85%)
Oct 06, 2008 4.199 4.224 3.608 4.138 1,373,965 -0.09(-2.12%)
Oct 03, 2008 4.414 4.640 4.217 4.227 0 -0.14(-3.20%)
Oct 02, 2008 4.741 4.852 4.321 4.367 1,023,097 -0.43(-8.98%)
Oct 01, 2008 5.017 5.060 4.665 4.798 750,246 -0.25(-4.91%)
Sep 30, 2008 4.992 5.128 4.751 5.046 930,886 +0.24(+5.08%)
Sep 29, 2008 5.297 5.297 4.719 4.802 1,604,003 -0.61(-11.27%)
Sep 26, 2008 5.591 5.720 5.239 5.412 0 -0.23(-4.13%)
Sep 25, 2008 5.645 5.692 5.584 5.645 1,431,304 +0.01(+0.19%)
Sep 24, 2008 5.796 5.796 5.634 5.634 1,629,271 -0.09(-1.63%)
Sep 23, 2008 6.208 6.230 5.634 5.727 1,473,323 -0.52(-8.28%)
Sep 22, 2008 6.226 6.460 6.115 6.244 1,033,722 -0.09(-1.42%)
Sep 19, 2008 6.488 6.772 6.104 6.334 0 +0.25(+4.13%)
Sep 18, 2008 5.505 6.241 5.491 6.083 1,918,335 +0.74(+13.76%)
Sep 17, 2008 5.476 5.648 5.239 5.347 1,529,933 -0.27(-4.85%)
Sep 16, 2008 5.160 5.627 5.160 5.620 1,808,769 +0.40(+7.63%)
Sep 15, 2008 5.476 5.476 5.144 5.221 1,876,403 -0.50(-8.66%)
Sep 12, 2008 5.186 6.022 5.114 5.717 2,284,228 +0.61(+11.87%)
Sep 11, 2008 5.110 5.221 5.049 5.110 1,703,919 -0.08(-1.59%)
Sep 10, 2008 5.178 5.379 5.096 5.193 2,311,389 +0.02(+0.42%)
Sep 09, 2008 5.426 5.458 5.171 5.171 1,500,921 -0.32(-5.82%)
Sep 08, 2008 5.663 5.727 5.431 5.491 736,893 -0.12(-2.17%)
Sep 05, 2008 5.713 5.781 5.476 5.613 0 -0.07(-1.20%)
Sep 04, 2008 5.796 5.853 5.577 5.681 975,059 -0.14(-2.34%)
Sep 03, 2008 5.968 6.111 5.753 5.817 1,058,384 -0.19(-3.11%)
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.