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: 6:30 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, 2022 7.176 7.796 7.061 7.637 1,219,984 +0.18(+2.45%)
Aug 30, 2022 7.743 7.858 7.277 7.455 1,073,570 -0.49(-6.17%)
Aug 29, 2022 7.964 8.228 7.930 7.944 910,186 -0.08(-0.96%)
Aug 26, 2022 8.127 8.266 7.920 8.021 881,577 -0.19(-2.34%)
Aug 25, 2022 8.108 8.252 8.031 8.213 666,125 +0.12(+1.54%)
Aug 24, 2022 7.877 8.156 7.743 8.089 901,909 +0.19(+2.43%)
Aug 23, 2022 7.618 8.021 7.618 7.896 918,298 +0.48(+6.48%)
Aug 22, 2022 7.282 7.464 7.051 7.416 684,272 +0.03(+0.39%)
Aug 19, 2022 7.406 7.541 7.234 7.387 759,650 -0.11(-1.41%)
Aug 18, 2022 7.176 7.565 7.176 7.493 809,333 +0.46(+6.56%)
Aug 17, 2022 6.888 7.166 6.849 7.032 619,326 +0.09(+1.24%)
Aug 16, 2022 7.166 7.262 6.859 6.945 987,825 -0.20(-2.82%)
Aug 15, 2022 7.147 7.157 6.758 7.147 1,190,906 -0.38(-5.10%)
Aug 12, 2022 7.387 7.570 7.224 7.531 982,704 +0.08(+1.03%)
Aug 11, 2022 7.349 7.507 7.320 7.455 767,152 +0.33(+4.58%)
Aug 10, 2022 7.195 7.205 6.864 7.128 987,275 -0.09(-1.20%)
Aug 09, 2022 7.080 7.507 7.061 7.214 999,197 +0.30(+4.31%)
Aug 08, 2022 6.936 7.060 6.821 6.917 860,045 -0.06(-0.82%)
Aug 05, 2022 6.409 7.194 6.409 6.974 1,299,246 +0.46(+7.06%)
Aug 04, 2022 7.166 7.166 6.485 6.514 1,679,847 -0.66(-9.21%)
Aug 03, 2022 7.539 7.539 6.969 7.175 1,433,551 -0.24(-3.23%)
Aug 02, 2022 7.568 7.693 7.343 7.415 1,178,873 -0.12(-1.65%)
Aug 01, 2022 7.549 7.684 7.328 7.539 1,378,837 -0.28(-3.55%)
Jul 29, 2022 7.798 8.124 7.693 7.817 1,397,571 +0.16(+2.13%)
Jul 28, 2022 7.664 7.903 7.467 7.654 2,326,096 +0.18(+2.44%)
Jul 27, 2022 7.597 7.750 6.849 7.472 2,498,409 +1.17(+18.54%)
Jul 26, 2022 6.533 6.744 6.256 6.303 1,787,461 -0.18(-2.81%)
Jul 25, 2022 6.026 6.505 5.949 6.485 1,120,280 +0.57(+9.72%)
Jul 22, 2022 6.035 6.256 5.844 5.911 1,140,254 -0.12(-2.06%)
Jul 21, 2022 6.169 6.174 5.815 6.035 1,174,777 -0.42(-6.53%)
Jul 20, 2022 6.332 6.505 6.232 6.457 1,008,403 +0.04(+0.60%)
Jul 19, 2022 6.121 6.462 6.093 6.418 1,391,329 +0.27(+4.36%)
Jul 18, 2022 6.160 6.313 6.040 6.150 1,139,037 +0.19(+3.22%)
Jul 15, 2022 5.997 6.121 5.767 5.959 1,104,325 +0.11(+1.97%)
Jul 14, 2022 5.710 5.853 5.566 5.844 959,567 -0.15(-2.56%)
Jul 13, 2022 5.882 6.179 5.882 5.997 937,361 +0.06(+0.97%)
Jul 12, 2022 5.872 6.045 5.690 5.939 1,551,996 -0.22(-3.58%)
Jul 11, 2022 6.006 6.179 5.920 6.160 1,151,802 +0.01(+0.16%)
Jul 08, 2022 6.227 6.227 6.006 6.150 1,134,239 +0.06(+0.94%)
Jul 07, 2022 5.777 6.141 5.700 6.093 1,483,287 +0.50(+8.90%)
Jul 06, 2022 5.824 5.959 5.460 5.595 2,164,817 -0.34(-5.65%)
Jul 05, 2022 6.399 6.438 5.710 5.930 2,475,751 -0.73(-10.94%)
Jul 01, 2022 6.696 6.773 6.303 6.658 1,250,267 +0.04(+0.58%)
Jun 30, 2022 6.533 6.770 6.399 6.620 1,792,573 -0.15(-2.26%)
Jun 29, 2022 7.003 7.180 6.706 6.773 1,182,972 -0.06(-0.84%)
Jun 28, 2022 7.108 7.146 6.730 6.830 1,212,694 -0.08(-1.11%)
Jun 27, 2022 6.735 6.926 6.591 6.907 1,785,263 +0.32(+4.80%)
Jun 24, 2022 6.284 6.644 6.188 6.591 4,376,728 +0.39(+6.34%)
Jun 23, 2022 6.658 6.696 6.045 6.198 2,299,273 -0.42(-6.37%)
Jun 22, 2022 6.658 6.883 6.596 6.620 1,703,591 -0.51(-7.12%)
Jun 21, 2022 7.108 7.439 6.936 7.127 2,394,292 +0.28(+4.06%)
Jun 17, 2022 7.367 7.424 6.840 6.849 5,210,620 -0.51(-6.90%)
Jun 16, 2022 7.357 7.544 7.261 7.357 1,433,379 -0.20(-2.66%)
Jun 15, 2022 7.645 7.807 7.434 7.558 1,483,872 -0.07(-0.88%)
Jun 14, 2022 8.037 8.114 7.434 7.625 1,529,902 -0.11(-1.49%)
Jun 13, 2022 8.028 8.200 7.573 7.740 1,634,079 -0.71(-8.39%)
Jun 10, 2022 8.526 8.679 8.167 8.449 1,375,273 -0.16(-1.89%)
Jun 09, 2022 8.861 8.880 8.488 8.612 1,318,802 -0.43(-4.77%)
Jun 08, 2022 9.273 9.340 8.876 9.043 1,179,047 -0.11(-1.26%)
Jun 07, 2022 8.890 9.235 8.794 9.158 1,355,786 +0.14(+1.59%)
Jun 06, 2022 8.986 9.241 8.708 9.015 1,724,082 +0.11(+1.18%)
Jun 03, 2022 8.823 8.981 8.622 8.909 1,271,281 +0.01(+0.11%)
Jun 02, 2022 9.053 9.379 8.770 8.900 2,062,470 -0.22(-2.42%)
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.