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 (%)
Jul 30, 2021 4.215 4.234 4.004 4.023 567,277 -0.18(-4.33%)
Jul 29, 2021 4.253 4.301 4.158 4.205 602,618 +0.07(+1.62%)
Jul 28, 2021 4.100 4.229 3.918 4.138 1,222,945 -0.07(-1.59%)
Jul 27, 2021 4.167 4.282 4.119 4.205 1,079,195 -0.01(-0.23%)
Jul 26, 2021 4.004 4.277 3.966 4.215 647,354 +0.21(+5.26%)
Jul 23, 2021 4.119 4.119 3.899 4.004 451,453 -0.11(-2.56%)
Jul 22, 2021 4.167 4.167 3.990 4.110 948,816 -0.05(-1.15%)
Jul 21, 2021 4.110 4.296 4.071 4.158 712,971 +0.16(+4.08%)
Jul 20, 2021 3.851 4.071 3.813 3.995 866,903 +0.13(+3.47%)
Jul 19, 2021 3.889 3.995 3.798 3.861 921,712 -0.20(-4.95%)
Jul 16, 2021 4.244 4.253 3.985 4.062 846,676 -0.10(-2.30%)
Jul 15, 2021 4.359 4.445 4.119 4.158 1,370,195 -0.29(-6.47%)
Jul 14, 2021 4.799 4.934 4.388 4.445 846,556 -0.32(-6.64%)
Jul 13, 2021 4.761 4.833 4.694 4.761 680,246 -0.02(-0.40%)
Jul 12, 2021 4.627 4.799 4.560 4.780 532,016 +0.03(+0.60%)
Jul 09, 2021 4.598 4.795 4.569 4.752 694,975 +0.21(+4.64%)
Jul 08, 2021 4.435 4.617 4.416 4.541 678,855 -0.06(-1.25%)
Jul 07, 2021 4.704 4.775 4.455 4.598 785,438 -0.07(-1.44%)
Jul 06, 2021 4.905 4.905 4.637 4.665 965,354 -0.29(-5.80%)
Jul 02, 2021 4.991 5.010 4.809 4.953 683,772 -0.06(-1.15%)
Jul 01, 2021 4.905 5.058 4.876 5.010 837,970 +0.27(+5.66%)
Jun 30, 2021 4.809 4.886 4.723 4.742 777,109 -0.05(-1.00%)
Jun 29, 2021 4.866 4.953 4.756 4.790 631,601 -0.05(-0.99%)
Jun 28, 2021 5.163 5.163 4.723 4.838 797,672 -0.36(-7.00%)
Jun 25, 2021 5.413 5.451 5.173 5.202 1,512,375 -0.16(-3.04%)
Jun 24, 2021 5.345 5.408 5.170 5.365 673,195 +0.05(+0.90%)
Jun 23, 2021 5.441 5.604 5.307 5.317 845,807 -0.03(-0.54%)
Jun 22, 2021 5.432 5.451 5.240 5.345 1,058,496 -0.12(-2.28%)
Jun 21, 2021 5.307 5.575 5.307 5.470 1,208,229 +0.20(+3.82%)
Jun 18, 2021 5.096 5.499 5.096 5.269 1,857,880 -0.08(-1.43%)
Jun 17, 2021 5.959 5.959 5.235 5.345 1,114,512 -0.61(-10.29%)
Jun 16, 2021 5.777 6.136 5.738 5.959 1,092,518 +0.14(+2.47%)
Jun 15, 2021 5.566 5.820 5.556 5.815 746,068 +0.27(+4.84%)
Jun 14, 2021 5.633 5.930 5.513 5.547 982,242 +0.00(+0.00%)
Jun 11, 2021 5.480 5.595 5.480 5.547 424,051 +0.07(+1.22%)
Jun 10, 2021 5.719 5.777 5.403 5.480 880,372 -0.17(-3.05%)
Jun 09, 2021 5.901 5.911 5.614 5.652 714,654 -0.23(-3.91%)
Jun 08, 2021 5.662 5.915 5.566 5.882 771,568 +0.13(+2.33%)
Jun 07, 2021 5.872 5.978 5.633 5.748 975,546 -0.13(-2.28%)
Jun 04, 2021 5.882 5.987 5.710 5.882 1,006,116 +0.07(+1.15%)
Jun 03, 2021 5.623 6.074 5.489 5.815 1,347,095 +0.16(+2.88%)
Jun 02, 2021 5.096 5.657 4.962 5.652 1,936,248 +0.64(+12.81%)
Jun 01, 2021 4.866 5.077 4.790 5.010 994,390 +0.31(+6.52%)
May 28, 2021 4.828 4.886 4.656 4.704 391,458 -0.08(-1.60%)
May 27, 2021 4.761 4.809 4.732 4.780 550,563 +0.07(+1.42%)
May 26, 2021 4.598 4.756 4.532 4.713 487,534 +0.10(+2.07%)
May 25, 2021 4.771 4.838 4.617 4.617 685,901 -0.22(-4.55%)
May 24, 2021 4.905 4.953 4.752 4.838 688,076 -0.02(-0.39%)
May 21, 2021 4.934 4.934 4.752 4.857 893,558 +0.00(+0.00%)
May 20, 2021 5.020 5.029 4.771 4.857 1,222,428 -0.12(-2.50%)
May 19, 2021 5.058 5.140 4.847 4.981 1,599,169 -0.30(-5.63%)
May 18, 2021 5.757 5.796 5.216 5.278 1,501,447 -0.45(-7.86%)
May 17, 2021 5.489 5.748 5.326 5.729 969,326 +0.16(+2.93%)
May 14, 2021 5.231 5.642 5.231 5.566 1,592,399 +0.43(+8.40%)
May 13, 2021 5.269 5.475 4.943 5.135 1,038,748 -0.27(-4.96%)
May 12, 2021 5.336 5.662 5.278 5.403 1,149,415 +0.13(+2.55%)
May 11, 2021 5.070 5.369 5.001 5.269 1,002,044 +0.02(+0.36%)
May 10, 2021 5.652 6.006 5.226 5.250 1,958,713 -0.34(-6.16%)
May 07, 2021 5.173 5.623 5.096 5.595 1,535,134 +0.28(+5.23%)
May 06, 2021 5.240 5.365 5.058 5.317 1,243,996 +0.15(+2.97%)
May 05, 2021 5.125 5.259 5.029 5.163 1,617,066 +0.05(+0.94%)
May 04, 2021 4.991 5.192 4.857 5.116 1,014,401 +0.13(+2.69%)
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.