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 30, 2021 3.899 4.014 3.774 3.861 1,359,078 -0.16(-4.05%)
Nov 29, 2021 4.110 4.138 3.932 4.023 1,045,457 +0.04(+0.96%)
Nov 26, 2021 3.774 3.995 3.736 3.985 580,924 -0.12(-3.03%)
Nov 24, 2021 4.100 4.215 4.086 4.110 606,368 -0.02(-0.46%)
Nov 23, 2021 3.995 4.196 3.980 4.129 959,013 +0.20(+5.12%)
Nov 22, 2021 3.861 4.062 3.861 3.928 979,980 +0.10(+2.50%)
Nov 19, 2021 3.966 4.023 3.765 3.832 1,836,534 -0.30(-7.19%)
Nov 18, 2021 4.349 4.158 4.100 4.129 1,513,077 -0.19(-4.43%)
Nov 17, 2021 4.675 4.689 4.301 4.320 1,398,031 -0.44(-9.26%)
Nov 16, 2021 4.771 4.847 4.723 4.761 825,321 -0.01(-0.20%)
Nov 15, 2021 4.819 4.886 4.705 4.771 761,710 -0.10(-1.97%)
Nov 12, 2021 4.924 5.015 4.838 4.866 606,714 -0.13(-2.68%)
Nov 11, 2021 5.077 5.144 5.001 5.001 534,164 -0.07(-1.32%)
Nov 10, 2021 5.288 5.068 973,088 -0.26(-4.86%)
Nov 09, 2021 5.173 5.355 5.024 5.326 972,262 +0.17(+3.35%)
Nov 08, 2021 5.183 5.365 5.144 5.154 754,563 +0.01(+0.19%)
Nov 05, 2021 4.991 5.264 4.953 5.144 834,297 +0.27(+5.50%)
Nov 04, 2021 5.173 5.259 4.828 4.876 1,040,706 -0.16(-3.23%)
Nov 03, 2021 5.010 5.183 4.981 5.039 814,597 -0.09(-1.68%)
Nov 02, 2021 5.173 5.197 5.087 5.125 540,502 -0.11(-2.01%)
Nov 01, 2021 5.240 5.355 5.154 5.231 1,259,096 +0.07(+1.30%)
Oct 29, 2021 5.480 5.480 5.096 5.163 1,148,503 -0.26(-4.77%)
Oct 28, 2021 5.566 5.623 5.317 5.422 901,334 -0.08(-1.39%)
Oct 27, 2021 5.317 5.700 5.403 5.499 1,139,423 -0.04(-0.69%)
Oct 26, 2021 5.422 5.599 5.537 927,159 +0.11(+1.94%)
Oct 25, 2021 5.413 5.547 5.345 5.432 591,545 +0.09(+1.61%)
Oct 22, 2021 5.298 5.345 5.211 5.345 364,023 +0.10(+1.82%)
Oct 21, 2021 5.221 5.269 5.087 5.250 914,948 -0.03(-0.54%)
Oct 20, 2021 5.096 5.288 5.039 5.278 782,629 +0.11(+2.23%)
Oct 19, 2021 5.298 5.298 5.001 5.163 914,517 -0.13(-2.53%)
Oct 18, 2021 5.470 5.547 5.251 5.298 645,329 -0.11(-1.95%)
Oct 15, 2021 5.441 5.518 5.374 5.403 650,274 +0.06(+1.08%)
Oct 14, 2021 5.384 5.441 5.173 5.345 601,205 +0.07(+1.27%)
Oct 13, 2021 5.269 5.322 5.082 5.278 865,189 -0.06(-1.08%)
Oct 12, 2021 5.326 5.451 5.211 5.336 650,156 +0.05(+0.91%)
Oct 11, 2021 5.422 5.633 5.278 5.288 971,780 +0.07(+1.28%)
Oct 08, 2021 5.010 5.250 4.991 5.221 1,187,147 +0.26(+5.21%)
Oct 07, 2021 4.752 5.005 4.684 4.962 604,580 +0.23(+4.86%)
Oct 06, 2021 4.905 4.944 4.665 4.732 1,010,460 -0.29(-5.73%)
Oct 05, 2021 5.221 5.259 4.895 5.020 1,515,283 -0.11(-2.06%)
Oct 04, 2021 5.173 5.422 5.025 5.125 1,591,349 +0.11(+2.10%)
Oct 01, 2021 4.694 5.039 4.637 5.020 1,462,759 +0.36(+7.82%)
Sep 30, 2021 4.656 4.713 4.531 4.656 739,612 -0.01(-0.21%)
Sep 29, 2021 4.589 4.742 4.426 4.665 1,184,640 +0.06(+1.25%)
Sep 28, 2021 4.704 4.847 4.517 4.608 1,630,182 +0.06(+1.26%)
Sep 27, 2021 4.273 4.598 4.234 4.550 1,176,108 +0.42(+10.21%)
Sep 24, 2021 3.909 4.167 3.909 4.129 864,103 +0.17(+4.36%)
Sep 23, 2021 3.784 3.980 3.707 3.956 650,515 +0.21(+5.63%)
Sep 22, 2021 3.794 3.899 3.727 3.746 726,775 +0.06(+1.56%)
Sep 21, 2021 3.717 3.725 3.535 3.688 738,047 -0.01(-0.26%)
Sep 20, 2021 3.640 3.760 3.568 3.698 1,029,547 -0.12(-3.26%)
Sep 17, 2021 4.023 4.071 3.741 3.822 4,486,408 -0.23(-5.67%)
Sep 16, 2021 4.177 4.186 3.918 4.052 1,041,411 -0.11(-2.76%)
Sep 15, 2021 4.052 4.239 4.052 4.167 975,900 +0.16(+4.07%)
Sep 14, 2021 4.234 4.359 3.995 4.004 1,170,885 -0.19(-4.57%)
Sep 13, 2021 3.822 4.273 3.822 4.196 1,388,984 +0.48(+12.89%)
Sep 10, 2021 3.822 3.832 3.698 3.717 549,036 -0.01(-0.26%)
Sep 09, 2021 3.698 3.818 3.602 3.727 534,168 +0.01(+0.26%)
Sep 08, 2021 3.889 4.062 3.707 3.717 788,846 -0.16(-4.20%)
Sep 07, 2021 3.813 4.038 3.803 3.880 951,950 +0.02(+0.50%)
Sep 03, 2021 3.832 3.952 3.794 3.861 387,693 -0.01(-0.25%)
Sep 02, 2021 3.765 3.928 3.727 3.870 615,354 +0.17(+4.66%)
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.