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 (%)
Jun 29, 2012 9.912 10.07 9.642 10.02 2,418,577 +0.38(+3.93%)
Jun 28, 2012 9.120 9.676 9.061 9.642 1,340,466 +0.46(+5.05%)
Jun 27, 2012 8.563 9.253 8.563 9.179 809,908 +0.64(+7.50%)
Jun 26, 2012 8.555 8.690 8.530 8.538 797,626 +0.00(+0.00%)
Jun 25, 2012 8.639 8.791 8.504 8.538 734,862 -0.18(-2.03%)
Jun 22, 2012 8.757 8.850 8.513 8.715 875,842 -0.07(-0.77%)
Jun 21, 2012 9.094 9.137 8.732 8.783 1,081,392 -0.36(-3.96%)
Jun 20, 2012 9.086 9.229 8.951 9.145 651,937 +0.06(+0.65%)
Jun 19, 2012 8.639 9.137 8.572 9.086 749,134 +0.47(+5.48%)
Jun 18, 2012 8.462 8.639 8.403 8.614 700,277 +0.07(+0.79%)
Jun 15, 2012 8.589 8.681 8.504 8.547 1,039,197 -0.01(-0.10%)
Jun 14, 2012 8.530 8.606 8.361 8.555 937,586 +0.03(+0.40%)
Jun 13, 2012 8.563 8.631 8.361 8.521 1,376,333 -0.12(-1.37%)
Jun 12, 2012 8.639 8.774 8.538 8.639 755,192 +0.04(+0.49%)
Jun 11, 2012 8.934 9.061 8.555 8.597 756,253 -0.24(-2.76%)
Jun 08, 2012 8.917 8.917 8.681 8.842 1,232,312 -0.25(-2.78%)
Jun 07, 2012 9.432 9.609 9.027 9.094 1,153,073 -0.24(-2.62%)
Jun 06, 2012 9.297 9.592 8.943 9.339 1,653,003 +0.08(+0.82%)
Jun 05, 2012 8.850 9.457 8.783 9.263 1,622,188 +0.37(+4.17%)
Jun 04, 2012 9.347 9.347 8.555 8.892 1,164,444 -0.04(-0.47%)
Jun 01, 2012 8.732 8.976 8.513 8.934 1,397,428 +0.19(+2.12%)
May 31, 2012 8.960 9.027 8.690 8.749 1,425,315 -0.22(-2.44%)
May 30, 2012 8.968 9.061 8.724 8.968 996,159 -0.22(-2.39%)
May 29, 2012 9.069 9.271 8.986 9.187 498,639 +0.19(+2.06%)
May 25, 2012 9.052 9.145 8.833 9.002 335,168 -0.08(-0.93%)
May 24, 2012 9.187 9.220 8.842 9.086 741,649 -0.12(-1.28%)
May 23, 2012 8.631 9.238 8.513 9.204 909,014 +0.43(+4.90%)
May 22, 2012 8.917 9.052 8.631 8.774 989,706 -0.15(-1.70%)
May 21, 2012 8.496 9.052 8.462 8.926 820,281 +0.45(+5.27%)
May 18, 2012 8.555 8.783 8.429 8.479 872,123 -0.05(-0.59%)
May 17, 2012 8.825 8.985 8.479 8.530 1,409,625 -0.29(-3.34%)
May 16, 2012 9.145 9.482 8.799 8.825 1,191,574 -0.15(-1.69%)
May 15, 2012 9.347 9.373 8.783 8.976 2,338,557 -0.40(-4.23%)
May 14, 2012 9.499 9.566 9.145 9.373 1,679,368 -0.30(-3.14%)
May 11, 2012 9.743 10.03 9.651 9.676 2,213,457 -0.20(-2.05%)
May 10, 2012 9.659 10.05 9.625 9.878 4,080,006 +0.27(+2.81%)
May 09, 2012 9.094 9.659 8.850 9.609 3,233,930 +0.42(+4.59%)
May 08, 2012 8.656 9.423 8.622 9.187 2,529,132 +0.49(+5.62%)
May 07, 2012 8.573 8.736 8.456 8.698 1,190,328 +0.00(+0.00%)
May 04, 2012 8.615 8.790 8.514 8.698 1,443,695 -0.05(-0.57%)
May 03, 2012 8.857 8.932 8.623 8.748 1,822,059 -0.11(-1.23%)
May 02, 2012 8.682 8.866 8.489 8.857 1,136,617 +0.10(+1.15%)
May 01, 2012 8.715 8.807 8.556 8.757 1,133,837 +0.11(+1.26%)
Apr 30, 2012 8.456 8.765 8.431 8.648 1,786,514 +0.10(+1.17%)
Apr 27, 2012 8.573 8.581 8.439 8.548 1,266,606 +0.02(+0.20%)
Apr 26, 2012 8.046 8.698 8.012 8.531 2,716,973 +0.47(+5.81%)
Apr 25, 2012 8.163 8.330 7.954 8.063 2,164,851 +0.25(+3.21%)
Apr 24, 2012 7.628 7.866 7.536 7.812 1,433,160 +0.21(+2.75%)
Apr 23, 2012 7.511 7.678 7.385 7.603 1,240,617 +0.02(+0.22%)
Apr 20, 2012 7.644 7.820 7.494 7.586 869,782 +0.00(+0.00%)
Apr 19, 2012 7.494 7.703 7.494 7.586 1,222,327 +0.09(+1.23%)
Apr 18, 2012 7.544 7.653 7.435 7.494 984,581 -0.08(-1.10%)
Apr 17, 2012 7.561 7.695 7.486 7.578 1,037,567 +0.06(+0.78%)
Apr 16, 2012 7.644 7.736 7.318 7.519 1,262,604 -0.06(-0.77%)
Apr 13, 2012 7.879 7.895 7.544 7.578 1,632,168 -0.36(-4.53%)
Apr 12, 2012 7.812 8.046 7.795 7.937 1,321,345 +0.13(+1.71%)
Apr 11, 2012 7.887 8.088 7.728 7.803 1,365,383 +0.02(+0.21%)
Apr 10, 2012 8.180 8.255 7.736 7.787 2,679,784 -0.41(-5.00%)
Apr 09, 2012 8.272 8.380 8.146 8.196 1,305,995 -0.22(-2.58%)
Apr 05, 2012 8.464 8.548 8.339 8.414 1,721,435 -0.07(-0.79%)
Apr 04, 2012 8.447 8.556 8.364 8.481 1,410,532 -0.13(-1.46%)
Apr 03, 2012 8.698 8.698 8.439 8.606 1,554,921 -0.09(-1.06%)
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.