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

RPC Inc (NY: RES )

6.695 -0.035 (-0.52%)
Streaming Delayed Price Updated: 2:46 PM EDT, Sep 24, 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 (%)
Dec 31, 2003 0.5246 0.5260 0.5165 0.5194 283,082 -0.01(-1.52%)
Dec 30, 2003 0.5217 0.5250 0.5217 0.5274 299,070 +0.00(+0.63%)
Dec 29, 2003 0.5222 0.5241 0.5189 0.5241 269,915 +0.02(+4.13%)
Dec 26, 2003 0.4953 0.5033 0.4953 0.5033 38,559 +0.01(+2.60%)
Dec 24, 2003 0.4882 0.4915 0.4858 0.4905 33,857 -0.00(-0.10%)
Dec 23, 2003 0.4943 0.4943 0.4905 0.4910 184,332 -0.00(-0.10%)
Dec 22, 2003 0.4844 0.4938 0.4830 0.4915 219,130 +0.01(+1.76%)
Dec 19, 2003 0.4764 0.4839 0.4726 0.4830 194,677 +0.00(+0.20%)
Dec 18, 2003 0.4773 0.4820 0.4707 0.4820 202,201 +0.00(+0.49%)
Dec 17, 2003 0.4650 0.4797 0.4631 0.4797 211,606 +0.01(+3.15%)
Dec 16, 2003 0.4565 0.4650 0.4565 0.4650 160,820 +0.01(+2.61%)
Dec 15, 2003 0.4773 0.4773 0.4532 0.4532 663,033 -0.02(-4.10%)
Dec 12, 2003 0.4764 0.4764 0.4697 0.4726 633,878 +0.00(+0.00%)
Dec 11, 2003 0.4669 0.4773 0.4664 0.4726 173,046 +0.01(+2.04%)
Dec 10, 2003 0.4721 0.4740 0.4631 0.4631 1,064,615 -0.01(-1.90%)
Dec 09, 2003 0.4749 0.4749 0.4702 0.4721 168,344 -0.01(-1.48%)
Dec 08, 2003 0.4782 0.4825 0.4764 0.4792 319,760 +0.01(+1.20%)
Dec 05, 2003 0.4820 0.4820 0.4749 0.4735 308,475 -0.01(-1.76%)
Dec 04, 2003 0.4560 0.4820 0.4560 0.4820 821,032 +0.03(+5.92%)
Dec 03, 2003 0.4749 0.4886 0.4551 0.4551 406,284 -0.02(-4.37%)
Dec 02, 2003 0.4749 0.4773 0.4745 0.4759 100,630 +0.00(+0.70%)
Dec 01, 2003 0.4773 0.4773 0.4726 0.4726 200,320 -0.00(-0.50%)
Nov 28, 2003 0.4735 0.4782 0.4735 0.4749 50,785 +0.00(+0.20%)
Nov 26, 2003 0.4749 0.4764 0.4740 0.4740 287,784 +0.00(+0.00%)
Nov 25, 2003 0.4730 0.4740 0.4730 0.4740 208,784 +0.00(+0.20%)
Nov 24, 2003 0.4820 0.4957 0.4702 0.4730 450,486 -0.01(-1.48%)
Nov 21, 2003 0.4754 0.4820 0.4735 0.4801 105,332 +0.01(+1.80%)
Nov 20, 2003 0.4721 0.4735 0.4702 0.4716 108,154 -0.00(-0.40%)
Nov 19, 2003 0.4735 0.4745 0.4730 0.4735 90,285 +0.00(+0.70%)
Nov 18, 2003 0.4749 0.4773 0.4702 0.4702 125,082 -0.00(-0.10%)
Nov 17, 2003 0.4721 0.4726 0.4702 0.4707 149,535 -0.01(-1.29%)
Nov 14, 2003 0.4797 0.4797 0.4754 0.4768 111,916 +0.00(+0.30%)
Nov 13, 2003 0.4773 0.4816 0.4721 0.4754 213,487 -0.00(-0.40%)
Nov 12, 2003 0.4782 0.4797 0.4749 0.4773 83,702 +0.00(+0.50%)
Nov 11, 2003 0.4820 0.4820 0.4749 0.4749 55,487 -0.01(-1.57%)
Nov 10, 2003 0.4853 0.4868 0.4820 0.4825 92,166 -0.01(-1.16%)
Nov 07, 2003 0.4953 0.4957 0.4910 0.4882 48,904 -0.00(-0.39%)
Nov 06, 2003 0.4929 0.4929 0.4872 0.4901 35,737 +0.00(+0.39%)
Nov 05, 2003 0.4953 0.4905 0.4905 0.4882 123,201 -0.00(-0.48%)
Nov 04, 2003 0.4953 0.4953 0.4905 0.4905 63,952 -0.00(-0.19%)
Nov 03, 2003 0.4915 0.4915 0.4915 0.4915 289,665 -0.00(-0.29%)
Oct 31, 2003 0.4938 0.4938 0.4929 0.4929 148,594 -0.00(-0.19%)
Oct 30, 2003 0.5080 0.5080 0.4938 0.4938 166,463 -0.02(-3.06%)
Oct 29, 2003 0.5000 0.5094 0.5000 0.5094 128,844 +0.01(+2.08%)
Oct 28, 2003 0.5000 0.5000 0.4986 0.4990 90,285 +0.00(+0.57%)
Oct 27, 2003 0.5009 0.5009 0.4943 0.4962 107,213 -0.00(-0.47%)
Oct 24, 2003 0.4986 0.5009 0.4962 0.4986 383,712 +0.00(+0.00%)
Oct 23, 2003 0.4938 0.5009 0.4938 0.4986 1,003,484 +0.00(+0.67%)
Oct 22, 2003 0.4938 0.5023 0.4868 0.4953 231,356 -0.00(-0.57%)
Oct 21, 2003 0.4981 0.4990 0.4981 0.4981 24,452 +0.00(+0.38%)
Oct 20, 2003 0.4962 0.4995 0.4905 0.4962 55,487 +0.00(+0.00%)
Oct 17, 2003 0.4995 0.5047 0.4962 0.4962 329,165 -0.00(-0.94%)
Oct 16, 2003 0.4990 0.5009 0.4986 0.5009 120,380 +0.00(+0.95%)
Oct 15, 2003 0.5057 0.5057 0.4938 0.4962 134,487 -0.01(-1.32%)
Oct 14, 2003 0.5014 0.5033 0.4995 0.5028 143,892 +0.00(+0.76%)
Oct 13, 2003 0.4759 0.5009 0.4827 0.4990 139,189 +0.02(+4.55%)
Oct 10, 2003 0.4721 0.4773 0.4683 0.4773 121,320 +0.00(+1.00%)
Oct 09, 2003 0.4787 0.4905 0.4702 0.4726 110,035 -0.01(-1.28%)
Oct 08, 2003 0.4834 0.4834 0.4749 0.4787 78,059 -0.01(-2.97%)
Oct 07, 2003 0.5033 0.4986 0.4901 0.4934 63,952 -0.01(-1.97%)
Oct 06, 2003 0.5009 0.5033 0.4967 0.5033 148,594 +0.00(+0.47%)
Oct 03, 2003 0.4934 0.5019 0.4896 0.5009 80,880 +0.01(+2.71%)
Oct 02, 2003 0.4976 0.4976 0.4863 0.4877 53,606 -0.01(-2.37%)
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.