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

RPC Inc (NY: RES )

6.675 -0.055 (-0.82%)
Streaming Delayed Price Updated: 2:26 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, 2008 6.079 6.079 5.971 6.029 875,665 +0.02(+0.36%)
Jun 27, 2008 5.936 6.011 5.896 6.007 901,797 +0.10(+1.64%)
Jun 26, 2008 5.857 5.968 5.774 5.910 1,241,699 +0.02(+0.37%)
Jun 25, 2008 5.799 5.889 5.663 5.889 1,082,231 +0.08(+1.42%)
Jun 24, 2008 5.853 5.979 5.756 5.806 1,370,086 -0.11(-1.94%)
Jun 23, 2008 5.494 5.946 5.469 5.921 1,742,524 +0.43(+7.91%)
Jun 20, 2008 5.523 5.677 5.412 5.487 1,357,905 -0.05(-0.84%)
Jun 19, 2008 5.631 5.688 5.469 5.534 1,417,653 -0.06(-1.03%)
Jun 18, 2008 5.555 5.627 5.491 5.591 1,089,917 +0.04(+0.65%)
Jun 17, 2008 5.480 5.562 5.426 5.555 705,836 +0.06(+1.11%)
Jun 16, 2008 5.408 5.512 5.372 5.494 487,017 +0.08(+1.53%)
Jun 13, 2008 5.336 5.415 5.333 5.412 451,407 +0.09(+1.69%)
Jun 12, 2008 5.394 5.418 5.257 5.322 719,000 -0.09(-1.66%)
Jun 11, 2008 5.397 5.462 5.354 5.412 678,171 +0.02(+0.40%)
Jun 10, 2008 5.369 5.526 5.322 5.390 878,387 -0.19(-3.47%)
Jun 09, 2008 5.577 5.695 5.505 5.584 589,945 +0.02(+0.32%)
Jun 06, 2008 5.724 5.738 5.523 5.566 870,774 -0.18(-3.06%)
Jun 05, 2008 5.419 5.742 5.383 5.742 548,804 +0.33(+6.17%)
Jun 04, 2008 5.383 5.577 5.383 5.408 610,507 -0.05(-0.86%)
Jun 03, 2008 5.383 5.491 5.329 5.455 1,070,720 +0.08(+1.40%)
Jun 02, 2008 5.286 5.476 5.275 5.379 686,575 +0.01(+0.13%)
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%)
May 01, 2008 4.593 4.615 4.486 4.565 888,859 -0.02(-0.39%)
Apr 30, 2008 4.640 4.701 4.536 4.583 1,153,108 -0.09(-1.84%)
Apr 29, 2008 4.784 4.845 4.644 4.669 837,218 -0.17(-3.49%)
Apr 28, 2008 4.974 4.985 4.794 4.837 1,500,743 -0.14(-2.74%)
Apr 25, 2008 5.089 5.089 4.924 4.974 1,334,342 -0.04(-0.86%)
Apr 24, 2008 5.010 5.139 4.913 5.017 2,020,798 -0.03(-0.64%)
Apr 23, 2008 5.778 5.778 4.823 5.049 4,018,526 -1.00(-16.60%)
Apr 22, 2008 6.316 6.341 5.989 6.054 1,468,410 -0.31(-4.85%)
Apr 21, 2008 6.154 6.388 6.154 6.363 646,774 +0.14(+2.19%)
Apr 18, 2008 6.093 6.284 6.011 6.226 1,056,642 +0.13(+2.18%)
Apr 17, 2008 6.072 6.126 5.979 6.093 350,797 -0.01(-0.18%)
Apr 16, 2008 5.939 6.119 5.885 6.104 710,417 +0.21(+3.59%)
Apr 15, 2008 5.803 5.914 5.767 5.893 472,766 +0.09(+1.48%)
Apr 14, 2008 5.627 5.875 5.595 5.806 1,041,427 +0.20(+3.59%)
Apr 11, 2008 5.631 5.699 5.584 5.605 567,532 -0.08(-1.45%)
Apr 10, 2008 5.674 5.742 5.616 5.688 651,726 +0.03(+0.51%)
Apr 09, 2008 5.735 5.742 5.595 5.659 638,228 -0.05(-0.82%)
Apr 08, 2008 5.648 5.738 5.587 5.706 858,951 +0.08(+1.47%)
Apr 07, 2008 5.670 5.749 5.602 5.623 515,953 +0.00(+0.00%)
Apr 04, 2008 5.634 5.710 5.509 5.623 987,635 +0.02(+0.38%)
Apr 03, 2008 5.713 5.720 5.433 5.602 1,233,964 -0.13(-2.19%)
Apr 02, 2008 5.727 5.785 5.613 5.727 1,176,401 +0.02(+0.38%)
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.