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

RPC Inc (NY: RES )

6.760 +0.210 (+3.21%)
Streaming Delayed Price Updated: 1:40 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 (%)
Apr 29, 2005 1.590 1.617 1.546 1.546 665,227 -0.05(-3.39%)
Apr 28, 2005 1.601 1.610 1.569 1.600 971,195 -0.00(-0.07%)
Apr 27, 2005 1.619 1.639 1.599 1.601 568,672 -0.02(-1.25%)
Apr 26, 2005 1.680 1.692 1.622 1.622 578,704 -0.05(-2.74%)
Apr 25, 2005 1.653 1.691 1.649 1.667 499,704 +0.02(+1.16%)
Apr 22, 2005 1.637 1.673 1.633 1.648 1,551,153 +0.02(+1.31%)
Apr 21, 2005 1.632 1.643 1.617 1.627 1,087,813 +0.01(+0.59%)
Apr 20, 2005 1.659 1.659 1.616 1.617 1,626,391 -0.05(-3.12%)
Apr 19, 2005 1.664 1.691 1.646 1.669 490,299 +0.02(+1.49%)
Apr 18, 2005 1.616 1.656 1.616 1.645 646,418 +0.03(+1.78%)
Apr 15, 2005 1.623 1.662 1.616 1.616 816,957 -0.00(-0.13%)
Apr 14, 2005 1.622 1.666 1.616 1.618 578,704 -0.01(-0.39%)
Apr 13, 2005 1.654 1.687 1.616 1.625 922,290 -0.04(-2.24%)
Apr 12, 2005 1.682 1.691 1.631 1.662 1,390,646 -0.02(-1.14%)
Apr 11, 2005 1.648 1.696 1.642 1.681 957,401 +0.03(+2.00%)
Apr 08, 2005 1.664 1.701 1.627 1.648 596,886 -0.03(-1.77%)
Apr 07, 2005 1.711 1.727 1.659 1.678 833,259 -0.02(-1.38%)
Apr 06, 2005 1.640 1.714 1.640 1.701 826,989 +0.07(+4.03%)
Apr 05, 2005 1.642 1.651 1.623 1.635 468,355 +0.00(+0.26%)
Apr 04, 2005 1.626 1.700 1.619 1.631 832,632 +0.01(+0.33%)
Apr 01, 2005 1.626 1.656 1.594 1.626 491,553 +0.01(+0.66%)
Mar 31, 2005 1.533 1.627 1.528 1.615 734,195 +0.09(+5.56%)
Mar 30, 2005 1.517 1.543 1.490 1.530 465,220 +0.02(+1.34%)
Mar 29, 2005 1.522 1.566 1.499 1.510 640,148 -0.02(-1.05%)
Mar 28, 2005 1.521 1.552 1.516 1.526 803,790 -0.01(-0.35%)
Mar 24, 2005 1.500 1.559 1.490 1.531 567,418 +0.01(+0.63%)
Mar 23, 2005 1.542 1.558 1.489 1.522 1,000,036 -0.05(-3.31%)
Mar 22, 2005 1.563 1.597 1.521 1.574 894,703 +0.00(+0.00%)
Mar 21, 2005 1.592 1.606 1.548 1.574 726,045 -0.03(-1.92%)
Mar 18, 2005 1.644 1.644 1.596 1.605 565,537 -0.04(-2.39%)
Mar 17, 2005 1.595 1.647 1.590 1.644 308,475 +0.04(+2.25%)
Mar 16, 2005 1.587 1.643 1.579 1.608 591,871 +0.00(+0.27%)
Mar 15, 2005 1.642 1.662 1.586 1.603 679,648 -0.06(-3.89%)
Mar 14, 2005 1.664 1.671 1.587 1.668 1,222,614 -0.02(-1.26%)
Mar 11, 2005 1.691 1.728 1.675 1.690 705,981 +0.55(+48.29%)
Mar 10, 2005 1.182 1.182 1.102 1.139 1,497,232 -0.04(-3.60%)
Mar 09, 2005 1.229 1.229 1.181 1.182 514,438 -0.04(-3.25%)
Mar 08, 2005 1.219 1.242 1.210 1.222 847,365 +0.01(+0.98%)
Mar 07, 2005 1.215 1.225 1.198 1.210 409,105 -0.03(-2.59%)
Mar 04, 2005 1.226 1.252 1.223 1.242 676,199 +0.03(+2.30%)
Mar 03, 2005 1.167 1.224 1.167 1.214 811,627 +0.05(+4.64%)
Mar 02, 2005 1.181 1.198 1.144 1.160 1,394,720 -0.02(-2.00%)
Mar 01, 2005 1.229 1.240 1.178 1.184 1,296,911 -0.05(-4.02%)
Feb 28, 2005 1.243 1.276 1.229 1.233 1,014,770 +0.00(+0.00%)
Feb 25, 2005 1.236 1.240 1.200 1.233 628,235 +0.00(+0.38%)
Feb 24, 2005 1.181 1.231 1.173 1.229 839,842 +0.04(+3.50%)
Feb 23, 2005 1.196 1.209 1.184 1.187 995,960 -0.01(-1.10%)
Feb 22, 2005 1.205 1.228 1.165 1.200 1,731,410 -0.04(-2.94%)
Feb 18, 2005 1.234 1.247 1.215 1.237 638,580 +0.00(+0.15%)
Feb 17, 2005 1.239 1.262 1.210 1.235 1,659,934 -0.00(-0.34%)
Feb 16, 2005 1.352 1.352 1.236 1.239 3,402,630 -0.12(-9.02%)
Feb 15, 2005 1.390 1.394 1.335 1.362 1,051,448 -0.02(-1.67%)
Feb 14, 2005 1.407 1.413 1.365 1.385 769,306 -0.01(-0.71%)
Feb 11, 2005 1.395 1.403 1.361 1.395 1,179,352 +0.00(+0.07%)
Feb 10, 2005 1.373 1.421 1.359 1.394 1,718,243 +0.05(+3.62%)
Feb 09, 2005 1.274 1.365 1.274 1.345 1,277,161 +0.07(+5.40%)
Feb 08, 2005 1.276 1.293 1.264 1.276 411,927 -0.01(-0.84%)
Feb 07, 2005 1.302 1.307 1.273 1.287 518,200 -0.01(-0.44%)
Feb 04, 2005 1.305 1.305 1.268 1.293 677,140 -0.01(-0.94%)
Feb 03, 2005 1.302 1.314 1.281 1.305 442,962 +0.01(+0.80%)
Feb 02, 2005 1.288 1.307 1.277 1.295 791,877 +0.01(+0.55%)
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.