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 (%)
Aug 31, 2012 10.44 10.48 10.22 10.39 1,055,333 +0.04(+0.41%)
Aug 30, 2012 10.48 10.50 10.11 10.34 947,526 -0.21(-2.01%)
Aug 29, 2012 10.86 10.88 10.51 10.55 644,786 -0.24(-2.20%)
Aug 27, 2012 10.79 11.00 10.72 10.79 625,966 +0.02(+0.16%)
Aug 24, 2012 10.72 10.92 10.59 10.78 1,031,903 +0.08(+0.71%)
Aug 23, 2012 10.67 10.73 10.55 10.70 1,716,047 -0.19(-1.71%)
Aug 22, 2012 10.83 10.92 10.65 10.89 599,949 -0.02(-0.16%)
Aug 21, 2012 11.18 11.26 10.83 10.90 865,793 -0.25(-2.28%)
Aug 20, 2012 10.90 11.35 10.89 11.16 1,542,069 +0.25(+2.33%)
Aug 17, 2012 10.58 10.94 10.55 10.90 1,186,702 +0.32(+3.04%)
Aug 16, 2012 10.61 10.66 10.46 10.58 1,299,396 +0.03(+0.32%)
Aug 15, 2012 10.69 10.74 10.51 10.55 641,633 -0.19(-1.82%)
Aug 14, 2012 10.72 10.89 10.67 10.74 1,068,234 +0.06(+0.56%)
Aug 13, 2012 10.79 10.81 10.55 10.68 1,188,972 -0.15(-1.41%)
Aug 10, 2012 10.97 11.13 10.72 10.83 1,394,411 -0.19(-1.69%)
Aug 09, 2012 11.33 11.44 11.00 11.02 2,174,258 -0.30(-2.62%)
Aug 08, 2012 11.58 11.68 11.30 11.32 1,441,762 -0.34(-2.91%)
Aug 07, 2012 11.66 11.84 11.49 11.66 2,086,780 +0.06(+0.51%)
Aug 06, 2012 12.21 12.32 11.56 11.60 1,403,434 -0.58(-4.77%)
Aug 03, 2012 12.22 12.34 12.04 12.18 1,815,143 +0.14(+1.19%)
Aug 02, 2012 11.72 12.04 11.61 12.04 946,075 +0.40(+3.40%)
Aug 01, 2012 11.39 11.76 11.31 11.64 1,020,423 +0.30(+2.68%)
Jul 31, 2012 11.65 11.96 11.22 11.34 1,681,401 -0.56(-4.68%)
Jul 30, 2012 11.57 11.98 11.56 11.89 1,519,836 +0.16(+1.37%)
Jul 27, 2012 11.24 11.79 11.15 11.73 1,414,968 +0.57(+5.14%)
Jul 26, 2012 10.89 11.19 10.70 11.16 1,377,898 +0.42(+3.93%)
Jul 25, 2012 10.38 11.40 10.29 10.74 2,911,769 +0.45(+4.34%)
Jul 24, 2012 10.48 10.54 9.963 10.29 1,008,879 -0.19(-1.85%)
Jul 23, 2012 10.23 10.50 10.15 10.49 574,161 -0.02(-0.16%)
Jul 20, 2012 10.38 10.54 10.29 10.50 907,076 +0.13(+1.30%)
Jul 19, 2012 10.52 10.65 10.27 10.37 774,182 -0.13(-1.28%)
Jul 18, 2012 9.895 10.58 9.870 10.50 1,509,104 +0.57(+5.77%)
Jul 17, 2012 9.592 9.996 9.398 9.929 672,858 +0.37(+3.88%)
Jul 16, 2012 9.642 9.642 9.448 9.558 541,881 -0.16(-1.65%)
Jul 13, 2012 9.516 9.895 9.516 9.718 656,583 +0.22(+2.31%)
Jul 12, 2012 9.609 9.651 9.297 9.499 1,214,037 -0.19(-2.00%)
Jul 11, 2012 9.887 9.988 9.617 9.693 1,369,409 -0.29(-2.87%)
Jul 10, 2012 10.27 10.37 9.904 9.979 1,113,690 -0.24(-2.39%)
Jul 09, 2012 9.811 10.41 9.760 10.22 1,445,533 +0.35(+3.59%)
Jul 06, 2012 9.777 9.912 9.642 9.870 1,181,638 -0.08(-0.85%)
Jul 05, 2012 10.07 10.08 9.853 9.954 2,201,414 -0.17(-1.67%)
Jul 03, 2012 9.996 10.18 9.904 10.12 602,344 +0.13(+1.27%)
Jul 02, 2012 10.01 10.11 9.853 9.996 2,031,334 -0.03(-0.25%)
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%)
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.