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: 4:10 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 28, 2010 4.119 4.178 3.999 4.119 1,213,306 -0.10(-2.34%)
May 27, 2010 4.163 4.295 4.119 4.218 1,414,775 +0.19(+4.62%)
May 26, 2010 4.032 4.043 3.846 4.032 2,795 +0.21(+5.54%)
May 25, 2010 3.667 3.842 3.616 3.820 1,152,186 -0.01(-0.19%)
May 24, 2010 3.915 3.966 3.828 3.828 476,631 -0.11(-2.87%)
May 21, 2010 3.809 4.039 3.725 3.941 1,236,519 +0.08(+1.98%)
May 20, 2010 3.897 4.036 3.857 3.864 1,049,025 -0.34(-8.15%)
May 19, 2010 4.346 4.404 4.083 4.207 1,205,969 -0.16(-3.76%)
May 18, 2010 4.433 4.462 4.320 4.371 1,030,852 +0.03(+0.59%)
May 17, 2010 4.528 4.550 4.229 4.346 751,326 -0.13(-2.85%)
May 14, 2010 4.473 4.616 4.400 4.473 496,879 -0.16(-3.46%)
May 13, 2010 4.663 4.725 4.590 4.634 388,185 -0.06(-1.32%)
May 12, 2010 4.495 4.736 4.484 4.696 662,331 +0.21(+4.72%)
May 11, 2010 4.579 4.639 4.462 4.484 446,975 -0.03(-0.57%)
May 10, 2010 4.426 4.528 4.400 4.510 881,247 +0.33(+7.85%)
May 07, 2010 4.419 4.535 4.108 4.181 769,099 -0.27(-6.07%)
May 06, 2010 4.557 4.652 4.087 4.451 946,140 -0.14(-2.96%)
May 05, 2010 4.726 4.802 4.547 4.587 1,050,149 -0.26(-5.27%)
May 04, 2010 4.919 4.983 4.821 4.842 751,436 -0.17(-3.49%)
May 03, 2010 4.999 5.050 4.944 5.017 790,183 +0.04(+0.88%)
Apr 30, 2010 5.097 5.203 4.944 4.974 1,105,973 -0.15(-2.99%)
Apr 29, 2010 5.239 5.414 4.948 5.127 1,538,685 +0.12(+2.40%)
Apr 28, 2010 5.021 5.178 4.718 5.006 2,874,796 +0.32(+6.84%)
Apr 27, 2010 4.777 4.853 4.649 4.686 647,195 -0.13(-2.65%)
Apr 26, 2010 4.842 4.857 4.791 4.813 366,437 -0.05(-1.05%)
Apr 23, 2010 4.875 4.919 4.762 4.864 577,767 -0.02(-0.45%)
Apr 22, 2010 4.569 4.897 4.496 4.886 1,188,413 +0.27(+5.76%)
Apr 21, 2010 4.606 4.642 4.503 4.620 480,440 +0.05(+1.20%)
Apr 20, 2010 4.350 4.565 4.314 4.565 556,430 +0.27(+6.37%)
Apr 19, 2010 4.325 4.340 4.230 4.292 530,684 -0.08(-1.83%)
Apr 16, 2010 4.401 4.405 4.252 4.372 358,453 -0.05(-1.07%)
Apr 15, 2010 4.485 4.518 4.398 4.420 262,841 -0.07(-1.62%)
Apr 14, 2010 4.343 4.500 4.285 4.493 345,894 +0.19(+4.31%)
Apr 13, 2010 4.336 4.336 4.227 4.307 200,420 -0.03(-0.67%)
Apr 12, 2010 4.248 4.343 4.237 4.336 373,526 +0.09(+2.15%)
Apr 09, 2010 4.245 4.285 4.219 4.245 405,105 +0.01(+0.17%)
Apr 08, 2010 4.161 4.241 4.128 4.237 513,297 +0.04(+1.04%)
Apr 07, 2010 4.216 4.248 4.141 4.194 354,602 -0.04(-1.03%)
Apr 06, 2010 4.281 4.310 4.227 4.237 293,363 -0.06(-1.44%)
Apr 05, 2010 4.201 4.307 4.190 4.299 271,819 +0.11(+2.61%)
Apr 01, 2010 4.099 4.190 4.190 4.190 868,647 +0.13(+3.32%)
Mar 31, 2010 4.081 4.143 4.052 4.055 402,009 -0.03(-0.71%)
Mar 30, 2010 3.990 4.125 3.979 4.084 576,177 +0.12(+2.94%)
Mar 29, 2010 4.033 4.092 3.957 3.968 625,771 -0.01(-0.18%)
Mar 26, 2010 4.121 4.197 3.964 3.975 654,430 -0.14(-3.45%)
Mar 25, 2010 4.267 4.267 4.106 4.117 871,814 -0.11(-2.59%)
Mar 24, 2010 4.285 4.314 4.219 4.227 427,261 -0.08(-1.86%)
Mar 23, 2010 4.289 4.332 4.194 4.307 569,752 +0.04(+0.94%)
Mar 22, 2010 4.161 4.281 4.117 4.267 489,944 +0.06(+1.39%)
Mar 19, 2010 4.340 4.354 4.135 4.208 604,024 -0.13(-2.94%)
Mar 18, 2010 4.627 4.682 4.314 4.336 910,899 -0.31(-6.67%)
Mar 17, 2010 4.544 4.762 4.544 4.646 922,917 +0.12(+2.74%)
Mar 16, 2010 4.496 4.522 4.434 4.522 553,971 +0.04(+0.81%)
Mar 15, 2010 4.438 4.507 4.438 4.485 898,554 -0.02(-0.49%)
Mar 12, 2010 4.518 4.544 4.463 4.507 364,604 +0.00(+0.08%)
Mar 11, 2010 4.467 4.558 4.463 4.503 428,406 +0.00(+0.00%)
Mar 10, 2010 4.616 4.627 4.460 4.503 679,627 -0.12(-2.68%)
Mar 09, 2010 4.584 4.653 4.533 4.627 1,184,744 +0.01(+0.24%)
Mar 08, 2010 4.606 4.635 4.551 4.616 627,108 +0.01(+0.24%)
Mar 05, 2010 4.667 4.682 4.595 4.606 1,205,185 -0.04(-0.86%)
Mar 04, 2010 4.759 4.791 4.620 4.646 330,118 -0.11(-2.37%)
Mar 03, 2010 4.718 4.919 4.711 4.759 777,580 +0.04(+0.77%)
Mar 02, 2010 4.638 4.755 4.602 4.722 2,078,907 +0.15(+3.35%)
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.