Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

RPC Inc (NY: RES )

6.290 +0.100 (+1.62%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
May 30, 2008 5.347 5.412 5.265 5.372 797,356 +0.06(+1.08%)
May 29, 2008 5.268 5.318 5.204 5.315 564,537 +0.01(+0.27%)
May 28, 2008 5.160 5.315 5.085 5.300 714,068 +0.15(+2.86%)
May 27, 2008 5.096 5.214 5.060 5.153 674,228 +0.04(+0.84%)
May 26, 2008 5.225 5.232 5.055 5.110 0 +0.00(+0.00%)
May 23, 2008 5.225 5.232 5.055 5.110 1,043,409 -0.15(-2.86%)
May 22, 2008 5.221 5.265 5.182 5.261 851,491 +0.03(+0.48%)
May 21, 2008 5.250 5.318 5.114 5.236 809,851 +0.06(+1.11%)
May 20, 2008 5.110 5.218 5.049 5.178 655,482 +0.00(+0.00%)
May 19, 2008 5.046 5.225 5.003 5.178 975,187 +0.10(+2.05%)
May 16, 2008 4.884 5.103 4.884 5.074 830,435 +0.22(+4.59%)
May 15, 2008 4.848 4.884 4.787 4.852 458,449 +0.05(+0.97%)
May 14, 2008 4.916 4.920 4.802 4.805 629,559 -0.08(-1.54%)
May 13, 2008 4.687 4.906 4.687 4.881 580,314 +0.17(+3.58%)
May 12, 2008 4.672 4.744 4.647 4.712 455,431 +0.04(+0.84%)
May 09, 2008 4.719 4.719 4.647 4.672 257,408 -0.03(-0.69%)
May 08, 2008 4.619 4.719 4.597 4.705 501,083 +0.09(+1.86%)
May 07, 2008 4.773 4.773 4.604 4.619 558,481 -0.17(-3.45%)
May 06, 2008 4.597 4.802 4.558 4.784 1,084,318 +0.18(+3.98%)
May 05, 2008 4.558 4.651 4.497 4.601 652,155 +0.09(+1.99%)
May 02, 2008 4.561 4.629 4.511 4.511 975,388 -0.05(-1.18%)
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.