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 (%)
Feb 29, 2008 4.888 4.909 4.701 4.726 601,214 -0.23(-4.57%)
Feb 28, 2008 4.967 5.024 4.920 4.952 643,422 +0.00(+0.00%)
Feb 27, 2008 4.913 5.003 4.855 4.952 1,215,611 -0.01(-0.22%)
Feb 26, 2008 4.988 5.132 4.863 4.963 901,719 -0.03(-0.65%)
Feb 25, 2008 4.676 5.024 4.644 4.995 1,273,737 +0.33(+7.08%)
Feb 22, 2008 4.529 4.698 4.461 4.665 939,079 +0.16(+3.50%)
Feb 21, 2008 4.601 4.730 4.493 4.507 958,571 -0.19(-4.05%)
Feb 20, 2008 4.439 4.708 4.425 4.698 1,268,520 +0.26(+5.91%)
Feb 19, 2008 4.317 4.482 4.317 4.436 784,858 +0.10(+2.40%)
Feb 18, 2008 4.335 4.349 4.260 4.331 0 +0.00(+0.00%)
Feb 15, 2008 4.335 4.349 4.260 4.331 1,447,868 +0.04(+1.00%)
Feb 14, 2008 4.324 4.342 4.209 4.288 770,008 -0.03(-0.75%)
Feb 13, 2008 4.163 4.324 4.127 4.321 1,150,859 +0.22(+5.34%)
Feb 12, 2008 4.095 4.267 4.059 4.102 808,109 +0.01(+0.26%)
Feb 11, 2008 3.933 4.127 3.829 4.091 1,330,945 +0.19(+4.97%)
Feb 08, 2008 3.883 3.947 3.804 3.897 741,231 +0.01(+0.37%)
Feb 07, 2008 3.797 3.962 3.797 3.883 968,338 +0.05(+1.41%)
Feb 06, 2008 3.872 3.933 3.804 3.829 866,349 -0.01(-0.19%)
Feb 05, 2008 3.879 3.965 3.829 3.836 1,035,478 -0.11(-2.73%)
Feb 04, 2008 3.980 4.001 3.912 3.944 1,072,866 +0.00(+0.00%)
Feb 01, 2008 3.829 3.947 3.811 3.944 1,097,477 +0.08(+2.14%)
Jan 31, 2008 3.779 3.901 3.732 3.861 1,851,407 +0.05(+1.41%)
Jan 30, 2008 3.883 3.978 3.786 3.808 1,490,614 -0.08(-1.94%)
Jan 29, 2008 3.858 3.983 3.851 3.883 1,563,274 +0.04(+1.03%)
Jan 28, 2008 3.657 3.851 3.599 3.843 1,080,732 +0.19(+5.10%)
Jan 25, 2008 3.678 3.822 3.560 3.657 2,283,481 +0.07(+2.00%)
Jan 24, 2008 3.793 3.797 3.578 3.585 2,476,856 -0.15(-4.03%)
Jan 23, 2008 3.876 3.894 3.416 3.736 5,252,201 +0.22(+6.12%)
Jan 22, 2008 3.172 3.520 3.058 3.520 3,469,170 +0.20(+6.05%)
Jan 21, 2008 3.625 3.668 3.119 3.319 0 +0.00(+0.00%)
Jan 18, 2008 3.625 3.668 3.119 3.319 4,983,203 -0.28(-7.68%)
Jan 17, 2008 3.937 4.026 3.556 3.596 1,915,983 -0.30(-7.73%)
Jan 16, 2008 3.865 3.962 3.589 3.897 2,933,488 -0.01(-0.18%)
Jan 15, 2008 4.008 4.044 3.897 3.904 1,701,762 -0.18(-4.48%)
Jan 14, 2008 3.951 4.105 3.951 4.087 1,253,071 +0.11(+2.89%)
Jan 11, 2008 4.019 4.077 3.940 3.973 1,486,364 -0.09(-2.21%)
Jan 10, 2008 3.933 4.084 3.879 4.062 1,898,927 +0.08(+1.89%)
Jan 09, 2008 3.919 3.987 3.764 3.987 1,416,282 +0.06(+1.55%)
Jan 08, 2008 4.066 4.134 3.876 3.926 1,502,705 -0.13(-3.19%)
Jan 07, 2008 4.091 4.159 3.991 4.055 1,509,225 -0.05(-1.31%)
Jan 04, 2008 4.263 4.292 4.109 4.109 1,082,635 -0.19(-4.34%)
Jan 03, 2008 4.342 4.349 4.235 4.296 917,204 -0.06(-1.32%)
Jan 02, 2008 4.235 4.400 4.166 4.353 1,772,555 +0.15(+3.59%)
Jan 01, 2008 4.303 4.331 4.202 4.202 0 +0.00(+0.00%)
Dec 31, 2007 4.303 4.331 4.202 4.202 975,123 -0.13(-2.98%)
Dec 28, 2007 4.299 4.450 4.220 4.331 889,076 +0.10(+2.29%)
Dec 27, 2007 4.378 4.446 4.227 4.235 1,196,958 -0.22(-4.84%)
Dec 26, 2007 4.421 4.464 4.357 4.450 1,167,718 -0.04(-0.96%)
Dec 24, 2007 4.583 4.586 4.403 4.493 487,931 -0.02(-0.40%)
Dec 21, 2007 4.299 4.511 4.217 4.511 2,302,834 +0.28(+6.71%)
Dec 20, 2007 4.148 4.238 4.077 4.227 878,891 +0.11(+2.79%)
Dec 19, 2007 4.145 4.166 4.030 4.113 856,707 -0.03(-0.61%)
Dec 18, 2007 3.919 4.148 3.919 4.138 1,530,950 +0.26(+6.66%)
Dec 17, 2007 3.915 3.951 3.876 3.879 1,124,387 -0.04(-1.01%)
Dec 14, 2007 3.976 4.008 3.890 3.919 1,221,917 -0.12(-2.93%)
Dec 13, 2007 4.087 4.087 3.944 4.037 703,055 -0.03(-0.79%)
Dec 12, 2007 4.023 4.138 4.001 4.069 881,678 +0.05(+1.34%)
Dec 11, 2007 4.055 4.134 4.001 4.016 1,764,619 -0.06(-1.41%)
Dec 10, 2007 4.148 4.217 4.062 4.073 1,108,782 -0.08(-1.90%)
Dec 07, 2007 4.288 4.314 4.127 4.152 558,431 -0.11(-2.53%)
Dec 06, 2007 4.127 4.260 4.120 4.260 729,249 +0.14(+3.40%)
Dec 05, 2007 4.163 4.256 4.073 4.120 849,072 -0.04(-1.03%)
Dec 04, 2007 4.001 4.170 3.962 4.163 1,308,301 +0.15(+3.76%)
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.