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

RPC Inc (NY: RES )

6.685 -0.045 (-0.67%)
Streaming Delayed Price Updated: 1:58 PM EDT, Sep 24, 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 (%)
Jun 30, 2003 0.4844 0.5198 0.4830 0.5198 831,377 +0.04(+8.27%)
Jun 27, 2003 0.5085 0.5198 0.4801 0.4801 234,177 -0.02(-4.69%)
Jun 26, 2003 0.4820 0.5038 0.4773 0.5038 92,166 +0.02(+4.10%)
Jun 25, 2003 0.4584 0.4868 0.4518 0.4839 135,428 +0.02(+4.92%)
Jun 24, 2003 0.4627 0.4636 0.4608 0.4612 75,237 +0.00(+0.10%)
Jun 23, 2003 0.4608 0.4660 0.4608 0.4608 158,939 +0.00(+0.52%)
Jun 20, 2003 0.4938 0.4938 0.4560 0.4584 107,213 -0.04(-7.18%)
Jun 19, 2003 0.5151 0.5189 0.4938 0.4938 100,630 -0.03(-5.00%)
Jun 18, 2003 0.5269 0.5293 0.5198 0.5198 16,928 -0.01(-1.61%)
Jun 17, 2003 0.5435 0.5506 0.5283 0.5283 25,392 -0.02(-2.78%)
Jun 16, 2003 0.5458 0.5624 0.5246 0.5435 110,035 -0.01(-1.29%)
Jun 13, 2003 0.5576 0.5600 0.5293 0.5506 113,797 -0.00(-0.51%)
Jun 12, 2003 0.5458 0.5600 0.5454 0.5534 68,654 +0.01(+2.27%)
Jun 11, 2003 0.5316 0.5435 0.5255 0.5411 61,130 +0.01(+1.33%)
Jun 10, 2003 0.5269 0.5387 0.5269 0.5340 57,368 +0.01(+2.73%)
Jun 09, 2003 0.5061 0.5241 0.5009 0.5198 79,940 +0.01(+2.23%)
Jun 06, 2003 0.5151 0.5222 0.5080 0.5085 93,106 -0.00(-0.83%)
Jun 05, 2003 0.5099 0.5175 0.5080 0.5127 25,392 +0.01(+1.40%)
Jun 04, 2003 0.5279 0.5430 0.5033 0.5057 124,142 -0.02(-3.78%)
Jun 03, 2003 0.5269 0.5331 0.5203 0.5255 30,095 -0.00(-0.71%)
Jun 02, 2003 0.5576 0.5605 0.5288 0.5293 98,749 -0.02(-4.27%)
May 30, 2003 0.5482 0.5553 0.5435 0.5529 139,189 +0.01(+1.74%)
May 29, 2003 0.5435 0.5458 0.5397 0.5435 126,023 +0.00(+0.00%)
May 28, 2003 0.5364 0.5435 0.5345 0.5435 123,201 +0.01(+1.32%)
May 27, 2003 0.5213 0.5364 0.5208 0.5364 66,773 +0.01(+2.25%)
May 23, 2003 0.5260 0.5260 0.5175 0.5246 269,915 +0.00(+0.18%)
May 22, 2003 0.5175 0.5236 0.5118 0.5236 39,499 +0.00(+0.73%)
May 21, 2003 0.5113 0.5198 0.5080 0.5198 23,511 +0.00(+0.92%)
May 20, 2003 0.5033 0.5175 0.5000 0.5151 78,059 +0.01(+1.87%)
May 19, 2003 0.5009 0.5085 0.5009 0.5057 123,201 +0.00(+0.66%)
May 16, 2003 0.5151 0.5175 0.5023 0.5023 304,713 -0.02(-3.19%)
May 15, 2003 0.5094 0.5189 0.5057 0.5189 225,713 +0.01(+1.86%)
May 14, 2003 0.5175 0.5189 0.5090 0.5094 205,963 -0.01(-1.28%)
May 13, 2003 0.5127 0.5175 0.5057 0.5161 45,142 +0.00(+0.09%)
May 12, 2003 0.5170 0.5198 0.5156 0.5156 134,487 -0.00(-0.27%)
May 09, 2003 0.5080 0.5217 0.5080 0.5170 239,820 +0.01(+1.77%)
May 08, 2003 0.5080 0.5090 0.5061 0.5080 35,737 +0.00(+0.00%)
May 07, 2003 0.5127 0.5127 0.5080 0.5080 64,892 -0.01(-1.19%)
May 06, 2003 0.5080 0.5142 0.5080 0.5142 76,178 +0.01(+1.21%)
May 05, 2003 0.5104 0.5104 0.5038 0.5080 130,725 +0.00(+0.00%)
May 02, 2003 0.5080 0.5123 0.4962 0.5080 123,201 +0.00(+0.28%)
May 01, 2003 0.5080 0.5094 0.4962 0.5066 129,785 -0.01(-1.56%)
Apr 30, 2003 0.5104 0.5146 0.5057 0.5146 237,939 +0.00(+0.83%)
Apr 29, 2003 0.5298 0.5340 0.5104 0.5104 126,963 -0.02(-4.51%)
Apr 28, 2003 0.5222 0.5359 0.5198 0.5345 161,761 +0.01(+2.17%)
Apr 25, 2003 0.5208 0.5241 0.5127 0.5231 69,594 +0.00(+0.64%)
Apr 24, 2003 0.5269 0.5269 0.5175 0.5198 98,749 -0.01(-1.79%)
Apr 23, 2003 0.5227 0.5364 0.5227 0.5293 138,249 +0.01(+1.73%)
Apr 22, 2003 0.5175 0.5279 0.5118 0.5203 208,784 +0.03(+5.56%)
Apr 21, 2003 0.4924 0.4957 0.4910 0.4929 67,714 +0.00(+0.29%)
Apr 17, 2003 0.4749 0.4915 0.4726 0.4915 68,654 +0.02(+4.52%)
Apr 16, 2003 0.4749 0.4782 0.4655 0.4702 86,523 -0.01(-1.49%)
Apr 15, 2003 0.4712 0.4773 0.4631 0.4773 38,559 +0.01(+1.30%)
Apr 14, 2003 0.4584 0.4749 0.4584 0.4712 61,130 +0.01(+2.15%)
Apr 11, 2003 0.4612 0.4650 0.4560 0.4612 99,690 +0.00(+0.00%)
Apr 10, 2003 0.4712 0.4712 0.4537 0.4612 152,356 -0.01(-1.91%)
Apr 09, 2003 0.4669 0.4749 0.4655 0.4702 97,809 -0.00(-0.30%)
Apr 08, 2003 0.4669 0.4716 0.4631 0.4716 44,202 +0.00(+0.00%)
Apr 07, 2003 0.4584 0.4716 0.4537 0.4716 99,690 +0.02(+3.96%)
Apr 04, 2003 0.4631 0.4669 0.4537 0.4537 93,106 -0.01(-1.54%)
Apr 03, 2003 0.4631 0.4669 0.4608 0.4608 17,868 +0.00(+0.10%)
Apr 02, 2003 0.4395 0.4603 0.4371 0.4603 88,404 +0.02(+4.17%)
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.