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

RPC Inc (NY: RES )

6.865 -0.005 (-0.07%)
Streaming Delayed Price Updated: 2:12 PM EDT, May 15, 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 (%)
May 31, 2002 0.6505 0.6663 0.6505 0.6528 148,692 -0.01(-1.55%)
May 28, 2002 0.6738 0.6738 0.6593 0.6631 304,056 -0.02(-2.27%)
May 27, 2002 0.6994 0.6994 0.6784 0.6784 23,828 +0.00(+0.00%)
May 24, 2002 0.6994 0.6994 0.6784 0.6784 23,828 -0.03(-4.28%)
May 23, 2002 0.7204 0.7241 0.6878 0.7088 303,103 -0.01(-0.78%)
May 22, 2002 0.7176 0.7176 0.7111 0.7144 17,156 -0.00(-0.52%)
May 21, 2002 0.7181 0.7185 0.7181 0.7181 12,391 -0.00(-0.52%)
May 20, 2002 0.7204 0.7241 0.7185 0.7218 12,391 -0.00(-0.45%)
May 17, 2002 0.7554 0.7554 0.7227 0.7251 53,376 -0.03(-3.48%)
May 16, 2002 0.7391 0.7554 0.7391 0.7512 23,828 +0.02(+2.29%)
May 15, 2002 0.6822 0.7344 0.6817 0.7344 396,512 +0.05(+7.88%)
May 14, 2002 0.6575 0.6826 0.6565 0.6808 205,881 +0.03(+4.29%)
May 13, 2002 0.6155 0.6528 0.6155 0.6528 120,097 +0.04(+6.63%)
May 10, 2002 0.6854 0.6854 0.6104 0.6122 129,629 -0.08(-10.98%)
May 09, 2002 0.6952 0.6994 0.6831 0.6878 165,848 -0.01(-1.34%)
May 08, 2002 0.6831 0.6971 0.6682 0.6971 99,128 +0.01(+2.05%)
May 07, 2002 0.6784 0.6831 0.6743 0.6831 11,437 +0.00(+0.34%)
May 06, 2002 0.7321 0.7321 0.6808 0.6808 98,174 -0.05(-6.71%)
May 03, 2002 0.7297 0.7349 0.7297 0.7297 46,704 +0.00(+0.00%)
May 02, 2002 0.7274 0.7344 0.7265 0.7297 109,612 +0.00(+0.32%)
May 01, 2002 0.7316 0.7316 0.7204 0.7274 219,225 -0.00(-0.57%)
Apr 30, 2002 0.7204 0.7353 0.7195 0.7316 87,690 +0.02(+2.15%)
Apr 29, 2002 0.7088 0.7204 0.7088 0.7162 35,266 +0.00(+0.07%)
Apr 26, 2002 0.7391 0.7391 0.7157 0.7157 32,407 -0.03(-3.64%)
Apr 25, 2002 0.7601 0.7601 0.7423 0.7428 78,158 -0.01(-1.67%)
Apr 24, 2002 0.7601 0.7642 0.7554 0.7554 14,297 -0.01(-0.92%)
Apr 23, 2002 0.7647 0.7694 0.7554 0.7624 142,973 -0.00(-0.12%)
Apr 22, 2002 0.7647 0.7647 0.7554 0.7633 92,456 -0.00(-0.55%)
Apr 19, 2002 0.7754 0.7787 0.7675 0.7675 17,156 -0.00(-0.48%)
Apr 18, 2002 0.7717 0.7759 0.7689 0.7712 23,828 +0.00(+0.24%)
Apr 17, 2002 0.7764 0.7764 0.7694 0.7694 14,297 -0.01(-0.78%)
Apr 16, 2002 0.7391 0.7754 0.7391 0.7754 172,521 +0.04(+5.59%)
Apr 15, 2002 0.7414 0.7414 0.7260 0.7344 81,971 -0.01(-0.94%)
Apr 12, 2002 0.7377 0.7414 0.7363 0.7414 91,502 +0.00(+0.63%)
Apr 11, 2002 0.7437 0.7447 0.7367 0.7367 19,063 -0.01(-1.00%)
Apr 10, 2002 0.7433 0.7447 0.7433 0.7442 73,392 +0.00(+0.38%)
Apr 09, 2002 0.7437 0.7437 0.7414 0.7414 1,906 -0.00(-0.25%)
Apr 08, 2002 0.7414 0.7442 0.7353 0.7433 31,454 +0.01(+1.21%)
Apr 05, 2002 0.7111 0.7461 0.7111 0.7344 154,411 +0.03(+3.89%)
Apr 04, 2002 0.7130 0.7181 0.7041 0.7069 4,956,406 -0.01(-0.85%)
Apr 03, 2002 0.7074 0.7134 0.7074 0.7130 59,095 +0.01(+0.92%)
Apr 02, 2002 0.6999 0.7083 0.6994 0.7064 35,266 +0.01(+1.00%)
Apr 01, 2002 0.6994 0.7004 0.6994 0.6994 37,173 +0.00(+0.67%)
Mar 29, 2002 0.7097 0.7111 0.6948 0.6948 70,533 +0.00(+0.00%)
Mar 28, 2002 0.7097 0.7111 0.6948 0.6948 70,533 -0.01(-1.97%)
Mar 27, 2002 0.7050 0.7088 0.7041 0.7088 1,906,310 +0.00(+0.66%)
Mar 26, 2002 0.7134 0.7134 0.7027 0.7041 16,203 -0.00(-0.33%)
Mar 25, 2002 0.7111 0.7111 0.7041 0.7064 11,437 -0.01(-1.30%)
Mar 22, 2002 0.7321 0.7414 0.7157 0.7157 28,594 -0.02(-2.23%)
Mar 21, 2002 0.7251 0.7344 0.7227 0.7321 60,048 +0.01(+1.29%)
Mar 20, 2002 0.7456 0.7456 0.7227 0.7227 54,329 -0.02(-2.82%)
Mar 19, 2002 0.7433 0.7456 0.7316 0.7437 72,439 -0.00(-0.25%)
Mar 18, 2002 0.7447 0.7456 0.7419 0.7456 11,437 +0.00(+0.06%)
Mar 15, 2002 0.7218 0.7451 0.7218 0.7451 112,472 +0.01(+1.78%)
Mar 14, 2002 0.7302 0.7321 0.7293 0.7321 13,344 +0.00(+0.00%)
Mar 13, 2002 0.7414 0.7414 0.7321 0.7321 12,391 -0.01(-1.51%)
Mar 12, 2002 0.7451 0.7451 0.7414 0.7433 15,250 -0.00(-0.25%)
Mar 11, 2002 0.7456 0.7456 0.7437 0.7451 22,875 +0.00(+0.25%)
Mar 08, 2002 0.7437 0.7437 0.7419 0.7433 23,828 +0.00(+0.44%)
Mar 07, 2002 0.7456 0.7456 0.7400 0.7400 13,344 -0.01(-0.69%)
Mar 06, 2002 0.7377 0.7451 0.7377 0.7451 12,391 +0.01(+0.82%)
Mar 05, 2002 0.7367 0.7451 0.7353 0.7391 19,063 -0.00(-0.31%)
Mar 04, 2002 0.7181 0.7414 0.7181 0.7414 29,547 +0.03(+3.92%)
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.