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 (%)
Apr 30, 2021 4.732 4.972 4.646 4.656 719,646 -0.17(-3.57%)
Apr 29, 2021 4.991 5.221 4.809 4.828 1,367,827 -0.11(-2.14%)
Apr 28, 2021 4.790 5.058 4.608 4.934 911,876 +0.14(+3.00%)
Apr 27, 2021 4.713 4.809 4.598 4.790 898,892 +0.11(+2.46%)
Apr 26, 2021 4.570 4.752 4.570 4.675 612,107 +0.11(+2.31%)
Apr 23, 2021 4.550 4.675 4.464 4.570 875,809 +0.02(+0.42%)
Apr 22, 2021 4.665 4.665 4.483 4.550 645,148 -0.06(-1.25%)
Apr 21, 2021 4.570 4.684 4.450 4.608 1,106,054 +0.04(+0.84%)
Apr 20, 2021 4.771 4.847 4.464 4.570 657,349 -0.25(-5.17%)
Apr 19, 2021 4.857 4.924 4.752 4.819 853,834 -0.05(-0.98%)
Apr 16, 2021 5.068 5.163 4.857 4.866 420,785 -0.14(-2.87%)
Apr 15, 2021 5.288 5.298 4.972 5.010 961,295 -0.30(-5.60%)
Apr 14, 2021 4.981 5.403 4.943 5.307 814,308 +0.40(+8.20%)
Apr 13, 2021 5.001 5.041 4.799 4.905 592,498 -0.11(-2.10%)
Apr 12, 2021 5.221 5.250 4.934 5.010 881,816 -0.16(-3.15%)
Apr 09, 2021 5.211 5.365 5.140 5.173 740,732 -0.04(-0.74%)
Apr 08, 2021 5.125 5.283 4.972 5.211 976,400 -0.02(-0.37%)
Apr 07, 2021 5.192 5.326 5.116 5.231 535,021 +0.07(+1.30%)
Apr 06, 2021 5.211 5.499 5.120 5.163 706,984 -0.01(-0.19%)
Apr 05, 2021 5.413 5.413 5.039 5.173 894,684 -0.24(-4.42%)
Apr 01, 2021 5.211 5.413 5.106 5.413 992,723 +0.24(+4.63%)
Mar 31, 2021 4.962 5.240 4.886 5.173 949,957 +0.18(+3.65%)
Mar 30, 2021 5.010 5.183 4.953 4.991 527,567 -0.05(-0.95%)
Mar 29, 2021 5.058 5.183 4.972 5.039 772,852 -0.13(-2.59%)
Mar 26, 2021 5.087 5.202 4.981 5.173 1,130,305 +0.25(+5.06%)
Mar 25, 2021 4.646 4.981 4.598 4.924 1,039,413 +0.14(+3.01%)
Mar 24, 2021 4.771 5.029 4.732 4.780 1,607,709 +0.14(+3.10%)
Mar 23, 2021 4.704 4.828 4.603 4.637 1,268,086 -0.25(-5.10%)
Mar 22, 2021 4.981 5.025 4.790 4.886 999,294 -0.15(-3.04%)
Mar 19, 2021 5.039 5.307 4.981 5.039 3,987,907 +0.01(+0.19%)
Mar 18, 2021 5.441 5.489 4.924 5.029 1,728,045 -0.45(-8.22%)
Mar 17, 2021 5.460 5.595 5.345 5.480 1,086,961 -0.02(-0.35%)
Mar 16, 2021 5.729 5.729 5.393 5.499 1,200,322 -0.24(-4.17%)
Mar 15, 2021 6.006 6.141 5.662 5.738 1,674,094 -0.31(-5.07%)
Mar 12, 2021 6.380 6.452 5.863 6.045 1,313,400 -0.34(-5.26%)
Mar 11, 2021 6.457 6.505 6.121 6.380 1,425,259 -0.11(-1.62%)
Mar 10, 2021 6.246 6.533 6.217 6.485 1,019,969 +0.25(+3.99%)
Mar 09, 2021 6.763 6.773 6.141 6.236 1,676,568 -0.62(-9.08%)
Mar 08, 2021 6.888 7.118 6.447 6.859 1,597,355 -0.02(-0.28%)
Mar 05, 2021 6.438 6.878 6.179 6.878 1,910,705 +0.60(+9.62%)
Mar 04, 2021 6.294 6.438 5.930 6.275 1,557,570 +0.07(+1.08%)
Mar 03, 2021 5.939 6.256 5.892 6.208 1,056,152 +0.37(+6.40%)
Mar 02, 2021 6.083 6.169 5.815 5.834 1,365,571 -0.34(-5.58%)
Mar 01, 2021 6.256 6.342 5.939 6.179 1,883,052 +0.10(+1.57%)
Feb 26, 2021 6.026 6.246 5.863 6.083 1,587,626 -0.04(-0.63%)
Feb 25, 2021 5.652 6.217 5.642 6.121 2,544,609 +0.47(+8.30%)
Feb 24, 2021 5.211 5.671 5.163 5.652 1,203,868 +0.47(+9.06%)
Feb 23, 2021 5.163 5.250 4.934 5.183 714,190 -0.07(-1.28%)
Feb 22, 2021 4.761 5.307 4.713 5.250 936,711 +0.47(+9.82%)
Feb 19, 2021 4.742 4.866 4.704 4.780 531,644 +0.08(+1.63%)
Feb 18, 2021 4.924 5.049 4.694 4.704 656,644 -0.28(-5.58%)
Feb 17, 2021 4.780 5.187 4.665 4.981 1,466,102 +0.20(+4.21%)
Feb 16, 2021 4.761 4.871 4.675 4.780 913,618 +0.14(+3.10%)
Feb 12, 2021 4.550 4.646 4.474 4.637 656,387 +0.06(+1.26%)
Feb 11, 2021 4.866 4.934 4.579 4.579 1,249,815 -0.33(-6.64%)
Feb 10, 2021 4.742 4.924 4.617 4.905 1,583,741 +0.19(+4.06%)
Feb 09, 2021 5.020 5.106 4.694 4.713 754,760 -0.37(-7.34%)
Feb 08, 2021 4.962 5.125 4.934 5.087 965,647 +0.18(+3.71%)
Feb 05, 2021 4.799 4.934 4.637 4.905 751,901 +0.12(+2.61%)
Feb 04, 2021 4.694 4.790 4.483 4.780 1,122,648 +0.04(+0.81%)
Feb 03, 2021 4.876 4.905 4.550 4.742 1,648,479 -0.09(-1.79%)
Feb 02, 2021 4.847 5.192 4.704 4.828 1,637,739 +0.11(+2.23%)
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.