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

RPC Inc (NY: RES )

6.550 +0.180 (+2.83%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Jan 31, 2013 12.45 12.85 12.45 12.78 662,612 +0.26(+2.04%)
Jan 30, 2013 12.58 12.64 12.40 12.52 616,695 -0.05(-0.41%)
Jan 29, 2013 12.54 12.61 12.49 12.58 530,332 +0.01(+0.07%)
Jan 28, 2013 12.46 12.62 12.31 12.57 871,926 +0.15(+1.17%)
Jan 25, 2013 12.43 12.68 12.33 12.42 894,449 +0.03(+0.21%)
Jan 24, 2013 12.17 12.40 12.17 12.40 862,204 +0.22(+1.82%)
Jan 23, 2013 11.91 12.37 11.82 12.17 2,107,282 +0.50(+4.24%)
Jan 22, 2013 11.76 11.82 11.61 11.68 1,550,975 -0.15(-1.23%)
Jan 18, 2013 11.76 11.86 11.63 11.82 568,988 +0.07(+0.58%)
Jan 17, 2013 11.75 11.82 11.68 11.76 695,183 +0.05(+0.44%)
Jan 16, 2013 11.82 11.82 11.65 11.70 554,041 -0.18(-1.51%)
Jan 15, 2013 11.61 11.88 11.61 11.88 752,429 +0.21(+1.83%)
Jan 14, 2013 11.71 11.81 11.65 11.67 883,624 -0.12(-1.01%)
Jan 11, 2013 11.69 11.82 11.62 11.79 937,779 +0.14(+1.17%)
Jan 10, 2013 11.55 11.68 11.43 11.65 551,725 +0.25(+2.17%)
Jan 09, 2013 11.31 11.42 11.20 11.41 587,015 +0.11(+0.98%)
Jan 08, 2013 11.45 11.48 11.25 11.30 695,649 -0.19(-1.64%)
Jan 07, 2013 11.22 11.53 11.22 11.48 793,848 +0.16(+1.43%)
Jan 04, 2013 10.96 11.33 10.89 11.32 964,451 +0.41(+3.76%)
Jan 03, 2013 10.84 11.13 10.84 10.91 950,593 +0.08(+0.71%)
Jan 02, 2013 10.83 10.88 10.45 10.83 1,153,982 +0.38(+3.68%)
Dec 31, 2012 10.29 10.47 10.29 10.45 815,066 +0.10(+0.99%)
Dec 28, 2012 10.39 10.45 10.32 10.35 402,400 -0.10(-0.98%)
Dec 27, 2012 10.42 10.47 10.37 10.45 412,699 +0.01(+0.08%)
Dec 26, 2012 10.61 10.65 10.42 10.44 525,742 -0.15(-1.45%)
Dec 24, 2012 10.54 10.62 10.45 10.60 255,930 -0.03(-0.32%)
Dec 21, 2012 10.52 10.69 10.36 10.63 959,538 -0.01(-0.08%)
Dec 20, 2012 10.65 10.71 10.53 10.64 747,013 +0.01(+0.08%)
Dec 19, 2012 10.49 10.67 10.46 10.63 1,064,854 +0.14(+1.30%)
Dec 18, 2012 10.28 10.50 10.25 10.49 777,081 +0.17(+1.65%)
Dec 17, 2012 10.27 10.38 10.22 10.32 655,310 +0.06(+0.58%)
Dec 14, 2012 10.24 10.32 10.10 10.26 686,889 -0.01(-0.08%)
Dec 13, 2012 10.38 10.46 10.03 10.27 1,040,678 -0.20(-1.96%)
Dec 12, 2012 10.50 10.58 10.38 10.48 1,221,654 +0.04(+0.41%)
Dec 11, 2012 10.25 10.51 10.24 10.43 1,369,748 +0.19(+1.83%)
Dec 10, 2012 10.13 10.26 10.08 10.24 475,193 +0.11(+1.10%)
Dec 07, 2012 10.15 10.24 10.01 10.13 466,074 -0.02(-0.17%)
Dec 06, 2012 10.03 10.19 9.972 10.15 381,465 +0.06(+0.59%)
Dec 05, 2012 10.07 10.30 10.04 10.09 864,292 +0.06(+0.60%)
Dec 04, 2012 9.929 10.16 9.895 10.03 557,213 +0.16(+1.64%)
Nov 30, 2012 9.442 9.968 9.442 9.869 2,018,172 +0.43(+4.52%)
Nov 29, 2012 9.408 9.682 9.383 9.442 396,928 +0.09(+1.00%)
Nov 28, 2012 9.169 9.417 9.059 9.349 715,196 -0.09(-0.91%)
Nov 27, 2012 9.511 9.528 9.374 9.434 601,035 -0.08(-0.81%)
Nov 26, 2012 9.451 9.571 9.383 9.511 517,901 -0.03(-0.27%)
Nov 23, 2012 9.613 9.630 9.494 9.536 114,643 -0.01(-0.09%)
Nov 21, 2012 9.434 9.596 9.400 9.545 355,940 +0.10(+1.08%)
Nov 20, 2012 9.477 9.485 9.289 9.442 712,086 -0.03(-0.36%)
Nov 19, 2012 9.400 9.494 9.306 9.477 909,468 +0.26(+2.78%)
Nov 16, 2012 9.340 9.349 9.067 9.220 917,174 +0.01(+0.09%)
Nov 15, 2012 9.255 9.340 8.922 9.212 1,058,360 +0.00(+0.00%)
Nov 14, 2012 9.331 9.349 9.144 9.212 895,576 -0.05(-0.55%)
Nov 13, 2012 9.050 9.366 9.024 9.263 805,050 +0.11(+1.21%)
Nov 12, 2012 9.144 9.229 8.981 9.152 694,452 +0.01(+0.09%)
Nov 09, 2012 9.349 9.511 9.041 9.144 968,668 -0.19(-2.01%)
Nov 08, 2012 9.485 9.656 9.331 9.331 650,090 -0.14(-1.44%)
Nov 07, 2012 9.485 9.536 9.238 9.468 1,165,631 -0.20(-2.12%)
Nov 06, 2012 9.749 9.902 9.563 9.673 1,048,487 -0.02(-0.17%)
Nov 05, 2012 9.648 9.910 9.639 9.690 860,523 +0.05(+0.53%)
Nov 02, 2012 9.809 9.868 9.580 9.639 400,605 -0.12(-1.22%)
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.