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 (%)
Nov 30, 2007 4.069 4.091 3.983 3.983 1,124,108 +0.01(+0.36%)
Nov 29, 2007 4.016 4.066 3.940 3.969 784,186 +0.01(+0.18%)
Nov 28, 2007 3.915 4.001 3.915 3.962 1,363,754 +0.05(+1.19%)
Nov 27, 2007 4.080 4.105 3.876 3.915 1,339,233 -0.16(-3.96%)
Nov 26, 2007 4.052 4.202 4.052 4.077 819,813 -0.01(-0.26%)
Nov 23, 2007 4.105 4.156 3.991 4.087 563,447 +0.05(+1.24%)
Nov 21, 2007 3.894 4.084 3.876 4.037 1,305,794 +0.13(+3.21%)
Nov 20, 2007 3.858 3.958 3.858 3.912 1,562,719 +0.05(+1.21%)
Nov 19, 2007 3.962 3.962 3.833 3.865 1,536,801 -0.13(-3.23%)
Nov 16, 2007 3.883 4.016 3.883 3.994 1,553,242 +0.13(+3.34%)
Nov 15, 2007 4.059 4.102 3.822 3.865 1,872,864 -0.19(-4.77%)
Nov 14, 2007 4.242 4.242 4.023 4.059 1,619,006 -0.08(-1.99%)
Nov 13, 2007 4.267 4.278 4.095 4.141 1,185,692 -0.10(-2.29%)
Nov 12, 2007 4.217 4.242 4.062 4.238 3,281,942 +0.02(+0.51%)
Nov 09, 2007 4.123 4.346 4.059 4.217 1,771,989 +0.09(+2.17%)
Nov 08, 2007 3.983 4.152 3.969 4.127 2,375,057 +0.14(+3.60%)
Nov 07, 2007 3.922 4.052 3.922 3.983 1,620,120 -0.03(-0.63%)
Nov 06, 2007 4.016 4.037 3.897 4.008 1,520,684 +0.10(+2.48%)
Nov 05, 2007 3.947 3.987 3.897 3.912 1,640,880 -0.05(-1.36%)
Nov 02, 2007 3.912 3.976 3.861 3.965 1,829,672 +0.08(+2.13%)
Nov 01, 2007 3.976 4.001 3.872 3.883 1,330,315 -0.13(-3.22%)
Oct 31, 2007 4.077 4.098 3.955 4.012 1,937,791 +0.07(+1.82%)
Oct 30, 2007 3.969 4.034 3.922 3.940 1,239,751 -0.07(-1.79%)
Oct 29, 2007 3.998 4.055 3.983 4.012 1,021,283 +0.01(+0.36%)
Oct 26, 2007 3.991 4.048 3.947 3.998 1,508,100 +0.00(+0.09%)
Oct 25, 2007 4.109 4.141 3.965 3.994 2,683,760 -0.10(-2.37%)
Oct 24, 2007 4.263 4.418 4.041 4.091 3,311,299 -0.52(-11.35%)
Oct 23, 2007 4.414 4.615 4.407 4.615 1,474,939 +0.26(+5.93%)
Oct 22, 2007 4.464 4.500 4.335 4.357 1,573,863 -0.14(-3.19%)
Oct 19, 2007 4.680 4.680 4.479 4.500 1,654,395 -0.19(-4.13%)
Oct 18, 2007 4.629 4.723 4.626 4.694 939,079 +0.05(+1.00%)
Oct 17, 2007 4.755 4.780 4.608 4.647 1,388,555 -0.04(-0.77%)
Oct 16, 2007 4.863 4.924 4.654 4.683 1,280,436 -0.22(-4.54%)
Oct 15, 2007 4.931 4.985 4.820 4.906 1,289,631 +0.06(+1.33%)
Oct 12, 2007 4.952 4.985 4.809 4.841 1,414,192 -0.15(-2.95%)
Oct 11, 2007 5.074 5.114 4.920 4.988 905,918 -0.07(-1.42%)
Oct 10, 2007 4.959 5.060 4.916 5.060 567,348 +0.10(+2.03%)
Oct 09, 2007 4.956 5.003 4.895 4.959 587,412 +0.01(+0.14%)
Oct 08, 2007 4.981 4.988 4.898 4.952 553,694 -0.05(-0.93%)
Oct 05, 2007 5.103 5.110 4.970 4.999 1,041,347 -0.04(-0.78%)
Oct 04, 2007 4.956 5.078 4.884 5.038 734,822 +0.06(+1.30%)
Oct 03, 2007 4.985 5.046 4.934 4.974 1,214,394 -0.06(-1.14%)
Oct 02, 2007 5.117 5.125 4.970 5.031 1,137,762 -0.08(-1.48%)
Oct 01, 2007 5.074 5.168 4.992 5.107 1,009,858 +0.01(+0.14%)
Sep 28, 2007 5.157 5.239 5.092 5.099 812,847 -0.06(-1.18%)
Sep 27, 2007 5.189 5.207 5.110 5.160 501,306 +0.00(+0.07%)
Sep 26, 2007 5.175 5.186 5.064 5.157 947,439 +0.04(+0.77%)
Sep 25, 2007 5.060 5.232 4.995 5.117 818,141 +0.06(+1.13%)
Sep 24, 2007 5.254 5.261 5.042 5.060 1,020,726 -0.20(-3.82%)
Sep 21, 2007 5.214 5.340 5.175 5.261 1,162,284 +0.10(+1.88%)
Sep 20, 2007 5.157 5.239 5.089 5.164 680,205 +0.01(+0.14%)
Sep 19, 2007 5.132 5.200 5.121 5.157 869,136 +0.05(+0.91%)
Sep 18, 2007 5.017 5.139 4.916 5.110 1,060,295 +0.11(+2.23%)
Sep 17, 2007 5.028 5.071 4.981 4.999 1,267,617 -0.03(-0.57%)
Sep 14, 2007 4.863 5.046 4.852 5.028 834,861 +0.11(+2.26%)
Sep 13, 2007 4.902 5.003 4.823 4.916 1,379,638 +0.11(+2.24%)
Sep 12, 2007 4.802 4.888 4.759 4.809 991,745 -0.01(-0.15%)
Sep 11, 2007 4.773 4.877 4.726 4.816 1,102,930 +0.05(+1.05%)
Sep 10, 2007 4.773 4.827 4.665 4.766 1,211,886 -0.01(-0.23%)
Sep 07, 2007 4.884 4.938 4.730 4.776 1,316,104 -0.15(-2.99%)
Sep 06, 2007 5.024 5.056 4.898 4.924 1,028,250 -0.07(-1.44%)
Sep 05, 2007 5.013 5.060 4.927 4.995 933,784 -0.04(-0.78%)
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.