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 (%)
Dec 30, 2022 8.383 8.575 8.373 8.556 1,869,309 +0.05(+0.57%)
Dec 29, 2022 8.133 8.551 8.085 8.508 798,378 +0.36(+4.37%)
Dec 28, 2022 8.498 8.518 8.056 8.152 895,582 -0.38(-4.40%)
Dec 27, 2022 8.537 8.537 8.344 8.527 1,029,622 +0.07(+0.80%)
Dec 23, 2022 8.210 8.479 8.152 8.460 1,095,493 +0.32(+3.90%)
Dec 22, 2022 8.537 8.590 8.017 8.142 907,928 -0.32(-3.75%)
Dec 21, 2022 8.556 8.619 8.344 8.460 1,346,773 +0.16(+1.97%)
Dec 20, 2022 8.142 8.484 8.065 8.296 1,460,379 +0.13(+1.53%)
Dec 19, 2022 8.200 8.364 8.036 8.171 1,361,961 +0.13(+1.56%)
Dec 16, 2022 7.988 8.085 7.786 8.046 5,218,498 -0.20(-2.45%)
Dec 15, 2022 8.113 8.335 7.984 8.248 1,233,501 +0.07(+0.82%)
Dec 14, 2022 8.306 8.383 8.065 8.181 1,291,293 -0.13(-1.51%)
Dec 13, 2022 8.200 8.489 8.142 8.306 2,576,537 +0.25(+3.11%)
Dec 12, 2022 7.632 8.142 7.623 8.056 1,258,844 +0.43(+5.68%)
Dec 09, 2022 7.863 7.998 7.570 7.623 1,087,297 -0.19(-2.46%)
Dec 08, 2022 8.181 8.258 7.748 7.815 1,047,136 -0.09(-1.10%)
Dec 07, 2022 8.171 8.287 7.805 7.902 1,091,352 -0.20(-2.49%)
Dec 06, 2022 8.287 8.489 8.065 8.104 831,060 -0.20(-2.43%)
Dec 05, 2022 9.076 9.114 8.162 8.306 1,542,210 -0.59(-6.60%)
Dec 02, 2022 8.614 9.018 8.614 8.893 702,916 +0.20(+2.33%)
Dec 01, 2022 9.076 9.172 8.681 8.691 713,659 -0.22(-2.48%)
Nov 30, 2022 8.951 9.013 8.585 8.912 1,152,440 +0.14(+1.65%)
Nov 29, 2022 8.710 8.826 8.614 8.768 620,504 +0.20(+2.36%)
Nov 28, 2022 8.460 8.782 8.431 8.566 664,669 -0.23(-2.63%)
Nov 25, 2022 8.951 8.951 8.778 8.797 280,532 -0.13(-1.51%)
Nov 23, 2022 8.932 9.057 8.768 8.932 703,425 -0.24(-2.62%)
Nov 22, 2022 9.259 9.403 9.143 9.172 787,226 +0.13(+1.38%)
Nov 21, 2022 8.999 9.066 8.402 9.047 1,512,771 -0.24(-2.59%)
Nov 18, 2022 9.211 9.369 8.951 9.288 742,900 -0.14(-1.53%)
Nov 17, 2022 9.182 9.470 9.095 9.432 933,743 +0.06(+0.62%)
Nov 16, 2022 9.480 9.523 9.292 9.374 779,887 -0.24(-2.50%)
Nov 15, 2022 9.557 9.663 9.345 9.615 845,001 +0.16(+1.73%)
Nov 14, 2022 9.817 10.06 9.442 9.451 1,699,438 -0.37(-3.73%)
Nov 11, 2022 10.24 10.43 9.769 9.817 1,854,853 -0.33(-3.23%)
Nov 10, 2022 9.750 10.15 9.499 10.14 1,068,151 +0.68(+7.22%)
Nov 09, 2022 9.932 10.11 9.374 9.461 1,320,256 -0.71(-7.00%)
Nov 08, 2022 10.04 10.37 9.827 10.17 1,968,297 +0.13(+1.34%)
Nov 07, 2022 10.08 10.29 9.875 10.04 2,056,428 +0.05(+0.48%)
Nov 04, 2022 10.13 10.47 9.904 9.991 1,781,702 -0.06(-0.57%)
Nov 03, 2022 9.914 10.25 9.712 10.05 1,545,436 +0.01(+0.10%)
Nov 02, 2022 10.47 9.933 10.04 1,555,268 -0.55(-5.17%)
Nov 01, 2022 10.85 10.95 10.46 10.59 1,712,515 -0.11(-0.99%)
Oct 31, 2022 9.395 10.74 9.395 10.69 3,067,652 +1.18(+12.42%)
Oct 28, 2022 9.385 9.779 9.078 9.510 1,369,566 +0.26(+2.80%)
Oct 27, 2022 9.750 10.15 9.169 9.251 1,593,415 -0.49(-5.03%)
Oct 26, 2022 9.289 10.00 9.184 9.741 1,742,521 +0.87(+9.86%)
Oct 25, 2022 8.934 9.083 8.713 8.867 1,263,319 -0.11(-1.18%)
Oct 24, 2022 8.511 9.001 8.333 8.972 1,298,174 +0.41(+4.83%)
Oct 21, 2022 8.502 8.655 8.329 8.559 1,199,224 +0.15(+1.83%)
Oct 20, 2022 8.550 8.679 8.329 8.406 1,149,956 +0.01(+0.11%)
Oct 19, 2022 7.887 8.444 7.848 8.396 1,072,369 +0.57(+7.24%)
Oct 18, 2022 7.781 8.012 7.575 7.829 814,483 +0.08(+0.99%)
Oct 17, 2022 7.791 8.021 7.647 7.752 721,628 +0.17(+2.28%)
Oct 14, 2022 7.848 7.944 7.570 7.579 634,655 -0.42(-5.28%)
Oct 13, 2022 7.397 8.026 7.397 8.002 1,090,139 +0.46(+6.11%)
Oct 12, 2022 7.464 7.560 7.162 7.541 525,698 +0.00(+0.00%)
Oct 11, 2022 7.310 7.719 7.253 7.541 907,141 +0.00(+0.00%)
Oct 10, 2022 7.752 7.868 7.455 7.541 613,516 -0.26(-3.33%)
Oct 07, 2022 7.762 7.916 7.661 7.800 1,299,166 -0.04(-0.49%)
Oct 06, 2022 7.541 7.863 7.541 7.839 704,483 +0.19(+2.51%)
Oct 05, 2022 7.378 7.695 7.282 7.647 863,063 +0.36(+4.87%)
Oct 04, 2022 7.320 7.354 7.056 7.291 1,019,649 +0.15(+2.15%)
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.