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: 6:30 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 26, 2010 4.580 4.580 4.394 4.503 445,178 -0.06(-1.28%)
Feb 25, 2010 4.511 4.569 4.467 4.562 474,457 -0.04(-0.79%)
Feb 24, 2010 4.503 4.598 4.460 4.598 627,281 +0.10(+2.27%)
Feb 23, 2010 4.638 4.653 4.463 4.496 716,961 -0.16(-3.52%)
Feb 22, 2010 4.759 4.773 4.638 4.660 498,361 -0.08(-1.62%)
Feb 19, 2010 4.726 4.810 4.711 4.737 616,594 +0.01(+0.15%)
Feb 18, 2010 4.642 4.737 4.602 4.729 374,448 +0.10(+2.12%)
Feb 17, 2010 4.682 4.726 4.391 4.631 1,298,807 -0.02(-0.47%)
Feb 16, 2010 4.627 4.697 4.616 4.653 490,482 +0.05(+1.19%)
Feb 12, 2010 4.380 4.598 4.598 4.598 1,213,910 +0.14(+3.10%)
Feb 11, 2010 4.369 4.467 4.307 4.460 613,717 +0.12(+2.86%)
Feb 10, 2010 4.201 4.369 4.150 4.336 759,977 +0.10(+2.41%)
Feb 09, 2010 4.183 4.405 4.161 4.234 465,443 +0.11(+2.74%)
Feb 08, 2010 4.201 4.223 4.103 4.121 380,563 -0.10(-2.35%)
Feb 05, 2010 4.256 4.293 4.067 4.220 372,106 -0.03(-0.77%)
Feb 04, 2010 4.438 4.457 4.238 4.253 529,503 -0.24(-5.34%)
Feb 03, 2010 4.577 4.740 4.435 4.493 482,329 -0.11(-2.37%)
Feb 02, 2010 4.566 4.689 4.457 4.602 1,032,541 +0.08(+1.69%)
Feb 01, 2010 4.522 4.564 4.471 4.526 1,147,101 +0.03(+0.73%)
Jan 29, 2010 4.598 4.708 4.446 4.493 890,694 -0.07(-1.59%)
Jan 28, 2010 4.642 4.649 4.467 4.566 716,880 -0.05(-1.18%)
Jan 27, 2010 4.493 4.638 4.384 4.620 820,978 +0.14(+3.17%)
Jan 26, 2010 4.384 4.515 4.318 4.478 663,782 +0.09(+2.16%)
Jan 25, 2010 4.326 4.446 4.271 4.384 521,655 +0.10(+2.38%)
Jan 22, 2010 4.380 4.402 4.262 4.282 420,853 -0.11(-2.49%)
Jan 21, 2010 4.457 4.515 4.384 4.391 483,054 -0.05(-1.07%)
Jan 20, 2010 4.449 4.457 4.377 4.438 390,677 -0.07(-1.61%)
Jan 19, 2010 4.431 4.529 4.431 4.511 546,680 +0.08(+1.72%)
Jan 15, 2010 4.500 4.435 4.435 4.435 1,093,728 -0.05(-1.06%)
Jan 14, 2010 4.478 4.551 4.431 4.482 239,364 +0.00(+0.08%)
Jan 13, 2010 4.427 4.504 4.366 4.478 315,515 +0.08(+1.74%)
Jan 12, 2010 4.457 4.511 4.333 4.402 343,728 -0.08(-1.87%)
Jan 11, 2010 4.577 4.584 4.478 4.486 431,463 -0.06(-1.36%)
Jan 08, 2010 4.518 4.580 4.486 4.548 800,500 -0.01(-0.32%)
Jan 07, 2010 4.398 4.638 4.344 4.562 1,535,365 +0.17(+3.81%)
Jan 06, 2010 4.260 4.420 4.191 4.395 1,536,957 +0.14(+3.34%)
Jan 05, 2010 3.998 4.391 3.874 4.253 1,211,216 +0.27(+6.76%)
Jan 04, 2010 3.856 3.987 3.853 3.984 457,628 +0.20(+5.29%)
Dec 31, 2009 3.878 3.784 3.784 3.784 460,141 -0.11(-2.80%)
Dec 30, 2009 3.896 3.925 3.860 3.893 139,312 -0.04(-1.02%)
Dec 29, 2009 3.933 3.962 3.907 3.933 555,393 +0.01(+0.28%)
Dec 28, 2009 3.878 3.925 3.871 3.922 141,277 +0.05(+1.32%)
Dec 24, 2009 3.976 3.976 3.838 3.871 156,307 -0.07(-1.85%)
Dec 23, 2009 3.947 3.984 3.900 3.944 247,503 +0.04(+0.93%)
Dec 22, 2009 3.951 3.965 3.874 3.907 242,827 -0.04(-1.10%)
Dec 21, 2009 4.045 4.045 3.922 3.951 357,736 -0.01(-0.37%)
Dec 18, 2009 3.896 4.002 3.871 3.965 871,426 +0.12(+3.22%)
Dec 17, 2009 3.871 3.940 3.822 3.842 490,594 -0.08(-2.04%)
Dec 16, 2009 3.853 3.947 3.816 3.922 322,557 +0.12(+3.16%)
Dec 15, 2009 3.696 3.874 3.696 3.802 478,305 +0.10(+2.65%)
Dec 14, 2009 3.634 3.714 3.611 3.704 497,538 +0.16(+4.52%)
Dec 11, 2009 3.492 3.562 3.460 3.543 338,223 +0.08(+2.42%)
Dec 10, 2009 3.471 3.554 3.431 3.460 286,167 +0.00(+0.11%)
Dec 09, 2009 3.605 3.620 3.394 3.456 475,135 -0.15(-4.14%)
Dec 08, 2009 3.769 3.820 3.565 3.605 570,349 -0.20(-5.17%)
Dec 07, 2009 3.660 3.813 3.613 3.802 927,943 +0.12(+3.16%)
Dec 04, 2009 3.627 3.758 3.554 3.685 541,875 +0.12(+3.47%)
Dec 03, 2009 3.554 3.609 3.533 3.562 307,384 +0.03(+0.72%)
Dec 02, 2009 3.562 3.638 3.500 3.536 283,050 -0.03(-0.71%)
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.