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

RPC Inc (NY: RES )

6.810 +0.260 (+3.97%)
Streaming Delayed Price Updated: 12:04 PM EDT, Sep 20, 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, 2005 3.459 3.575 3.411 3.530 2,376,261 +0.13(+3.68%)
Nov 29, 2005 3.264 3.418 3.264 3.405 731,687 +0.12(+3.56%)
Nov 28, 2005 3.429 3.434 3.286 3.288 870,877 -0.13(-3.83%)
Nov 25, 2005 3.467 3.468 3.398 3.418 362,395 -0.05(-1.41%)
Nov 23, 2005 3.475 3.492 3.355 3.467 951,758 +0.01(+0.22%)
Nov 22, 2005 3.403 3.473 3.309 3.460 1,825,771 +0.07(+2.07%)
Nov 21, 2005 3.423 3.501 3.266 3.390 2,211,365 -0.02(-0.53%)
Nov 18, 2005 3.390 3.458 3.323 3.408 1,080,289 +0.07(+2.14%)
Nov 17, 2005 3.378 3.444 3.274 3.337 1,579,367 -0.03(-0.92%)
Nov 16, 2005 3.169 3.370 3.169 3.367 1,533,597 +0.20(+6.45%)
Nov 15, 2005 3.106 3.225 3.084 3.163 973,703 +0.05(+1.64%)
Nov 14, 2005 3.052 3.125 3.052 3.112 983,734 +0.07(+2.34%)
Nov 11, 2005 3.000 3.056 2.973 3.041 890,314 +0.04(+1.42%)
Nov 10, 2005 3.124 3.124 2.942 2.998 1,148,004 -0.11(-3.39%)
Nov 09, 2005 3.030 3.174 2.996 3.104 1,334,844 +0.07(+2.42%)
Nov 08, 2005 2.924 3.080 2.908 3.030 1,333,590 +0.08(+2.59%)
Nov 07, 2005 2.972 2.977 2.855 2.954 894,703 -0.02(-0.61%)
Nov 04, 2005 3.085 3.089 2.955 2.972 1,080,289 -0.08(-2.65%)
Nov 03, 2005 2.976 3.110 2.969 3.053 1,385,003 +0.09(+2.98%)
Nov 02, 2005 2.937 2.967 2.871 2.964 1,796,303 +0.05(+1.75%)
Nov 01, 2005 2.909 2.966 2.871 2.913 1,600,058 -0.01(-0.22%)
Oct 31, 2005 2.998 3.040 2.846 2.920 2,011,985 +0.00(+0.04%)
Oct 28, 2005 2.876 2.934 2.783 2.919 1,446,447 +0.04(+1.48%)
Oct 27, 2005 2.761 2.927 2.738 2.876 3,460,940 +0.15(+5.62%)
Oct 26, 2005 2.658 2.754 2.648 2.723 2,796,966 +0.22(+8.98%)
Oct 25, 2005 2.430 2.499 2.409 2.499 592,497 +0.08(+3.34%)
Oct 24, 2005 2.341 2.435 2.340 2.418 428,855 +0.07(+2.80%)
Oct 21, 2005 2.257 2.370 2.256 2.352 715,386 +0.09(+4.19%)
Oct 20, 2005 2.339 2.378 2.238 2.257 560,521 -0.09(-3.94%)
Oct 19, 2005 2.329 2.355 2.265 2.350 1,751,787 +0.01(+0.23%)
Oct 18, 2005 2.485 2.519 2.345 2.345 731,687 -0.14(-5.45%)
Oct 17, 2005 2.446 2.498 2.424 2.480 838,901 +0.03(+1.39%)
Oct 14, 2005 2.431 2.451 2.363 2.446 1,511,653 +0.02(+0.66%)
Oct 13, 2005 2.504 2.505 2.392 2.430 1,334,844 -0.09(-3.59%)
Oct 12, 2005 2.563 2.565 2.488 2.520 1,145,496 -0.04(-1.54%)
Oct 11, 2005 2.462 2.584 2.462 2.559 943,607 +0.07(+3.00%)
Oct 10, 2005 2.568 2.583 2.459 2.485 800,029 -0.07(-2.63%)
Oct 07, 2005 2.446 2.574 2.446 2.552 1,033,266 +0.11(+4.35%)
Oct 06, 2005 2.436 2.446 2.323 2.446 1,531,716 -0.00(-0.04%)
Oct 05, 2005 2.690 2.690 2.409 2.447 1,871,541 -0.24(-9.05%)
Oct 04, 2005 2.703 2.717 2.605 2.690 822,600 -0.03(-0.94%)
Oct 03, 2005 2.773 2.785 2.669 2.716 1,175,591 -0.02(-0.85%)
Sep 30, 2005 2.744 2.754 2.733 2.739 512,244 -0.01(-0.19%)
Sep 29, 2005 2.742 2.765 2.736 2.744 749,870 -0.01(-0.31%)
Sep 28, 2005 2.760 2.783 2.717 2.753 457,696 -0.01(-0.23%)
Sep 27, 2005 2.783 2.783 2.743 2.759 549,863 -0.02(-0.69%)
Sep 26, 2005 2.685 2.796 2.669 2.778 510,363 +0.11(+3.98%)
Sep 23, 2005 2.672 2.742 2.640 2.672 813,822 -0.08(-2.94%)
Sep 22, 2005 2.765 2.807 2.690 2.753 1,037,028 -0.01(-0.19%)
Sep 21, 2005 2.770 2.791 2.722 2.758 1,147,377 +0.09(+3.55%)
Sep 20, 2005 2.697 2.785 2.632 2.664 1,324,185 -0.02(-0.60%)
Sep 19, 2005 2.572 2.684 2.572 2.679 1,149,884 +0.16(+6.19%)
Sep 16, 2005 2.436 2.563 2.435 2.523 1,723,573 +0.08(+3.26%)
Sep 15, 2005 2.419 2.460 2.414 2.443 401,895 +0.04(+1.68%)
Sep 14, 2005 2.442 2.455 2.397 2.403 557,386 -0.01(-0.53%)
Sep 13, 2005 2.446 2.469 2.416 2.416 547,355 -0.03(-1.17%)
Sep 12, 2005 2.470 2.470 2.376 2.445 691,561 -0.02(-0.82%)
Sep 09, 2005 2.420 2.469 2.402 2.465 359,887 +0.07(+2.98%)
Sep 08, 2005 2.456 2.467 2.393 2.393 534,188 -0.05(-2.13%)
Sep 07, 2005 2.506 2.522 2.433 2.446 704,100 -0.03(-1.37%)
Sep 06, 2005 2.406 2.486 2.344 2.480 667,108 +0.10(+4.20%)
Sep 02, 2005 2.552 2.555 2.357 2.380 897,838 -0.17(-6.75%)
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.