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

RPC Inc (NY: RES )

6.570 +0.020 (+0.31%)
Official Closing Price Updated: 4:10 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 (%)
Sep 30, 2002 0.4655 0.4730 0.4584 0.4678 406,284 -0.00(-1.00%)
Sep 27, 2002 0.4986 0.4986 0.4678 0.4726 71,475 -0.03(-5.93%)
Sep 26, 2002 0.4844 0.5023 0.4844 0.5023 93,106 +0.02(+4.73%)
Sep 25, 2002 0.4962 0.4986 0.4797 0.4797 198,439 -0.02(-3.61%)
Sep 24, 2002 0.5085 0.5104 0.4976 0.4976 42,321 -0.01(-1.96%)
Sep 23, 2002 0.5151 0.5175 0.5057 0.5075 62,071 -0.01(-2.54%)
Sep 20, 2002 0.5208 0.5250 0.5198 0.5208 217,249 -0.01(-2.48%)
Sep 19, 2002 0.5813 0.6058 0.5340 0.5340 71,475 -0.05(-8.13%)
Sep 18, 2002 0.5841 0.5860 0.5813 0.5813 1,128,567 +0.00(+0.00%)
Sep 17, 2002 0.5884 0.5884 0.5784 0.5813 15,988 -0.01(-1.99%)
Sep 16, 2002 0.5884 0.5931 0.5836 0.5931 28,214 +0.00(+0.40%)
Sep 13, 2002 0.5671 0.5907 0.5661 0.5907 22,571 +0.02(+4.17%)
Sep 12, 2002 0.5765 0.5765 0.5671 0.5671 9,404 -0.01(-2.44%)
Sep 11, 2002 0.5898 0.5898 0.5765 0.5813 15,988 -0.01(-1.99%)
Sep 10, 2002 0.5912 0.5931 0.5780 0.5931 17,868 +0.01(+1.05%)
Sep 09, 2002 0.5988 0.5988 0.5822 0.5869 35,737 -0.01(-2.20%)
Sep 06, 2002 0.5789 0.6002 0.5789 0.6002 67,714 +0.04(+6.28%)
Sep 05, 2002 0.5666 0.5728 0.5482 0.5647 91,225 +0.00(+0.00%)
Sep 04, 2002 0.5553 0.5647 0.5548 0.5647 138,249 +0.01(+1.70%)
Sep 03, 2002 0.5671 0.5671 0.5246 0.5553 166,463 -0.01(-2.49%)
Aug 30, 2002 0.5789 0.5789 0.5695 0.5695 19,749 -0.00(-0.82%)
Aug 29, 2002 0.5600 0.5817 0.5600 0.5742 56,428 +0.01(+2.53%)
Aug 28, 2002 0.5884 0.5884 0.5600 0.5600 214,427 -0.03(-5.58%)
Aug 27, 2002 0.6025 0.6025 0.5931 0.5931 94,047 -0.01(-1.57%)
Aug 26, 2002 0.5907 0.6025 0.5907 0.6025 203,142 +0.01(+2.00%)
Aug 23, 2002 0.6096 0.6096 0.5907 0.5907 20,690 -0.02(-3.62%)
Aug 22, 2002 0.6002 0.6129 0.5978 0.6129 22,571 +0.01(+2.13%)
Aug 21, 2002 0.5917 0.6002 0.5836 0.6002 109,094 +0.01(+1.60%)
Aug 20, 2002 0.6002 0.6002 0.5671 0.5907 155,177 +0.00(+0.32%)
Aug 16, 2002 0.5832 0.6096 0.5789 0.5888 90,285 +0.00(+0.48%)
Aug 15, 2002 0.6143 0.6191 0.5813 0.5860 104,392 -0.02(-3.88%)
Aug 14, 2002 0.6172 0.6172 0.5978 0.6096 78,059 -0.01(-1.00%)
Aug 13, 2002 0.6257 0.6403 0.6158 0.6158 35,737 -0.01(-1.59%)
Aug 12, 2002 0.6333 0.6333 0.6195 0.6257 15,047 +0.02(+3.04%)
Aug 07, 2002 0.6214 0.6214 0.6073 0.6073 37,618 -0.01(-2.28%)
Aug 06, 2002 0.6200 0.6285 0.6143 0.6214 32,916 +0.00(+0.23%)
Aug 05, 2002 0.6380 0.6380 0.6200 0.6200 29,154 -0.02(-3.17%)
Aug 02, 2002 0.6403 0.6474 0.6285 0.6403 51,725 -0.00(-0.73%)
Aug 01, 2002 0.6380 0.6451 0.6380 0.6451 2,821 +0.00(+0.37%)
Jul 31, 2002 0.6687 0.6711 0.6427 0.6427 46,083 -0.03(-4.43%)
Jul 30, 2002 0.6616 0.6734 0.6522 0.6725 41,380 +0.01(+1.28%)
Jul 29, 2002 0.6474 0.6663 0.6474 0.6640 136,368 -0.00(-0.71%)
Jul 26, 2002 0.6569 0.6687 0.6545 0.6687 79,940 +0.02(+2.91%)
Jul 25, 2002 0.6356 0.6498 0.6356 0.6498 59,249 +0.01(+2.23%)
Jul 24, 2002 0.6021 0.6356 0.6021 0.6356 67,714 +0.03(+5.49%)
Jul 23, 2002 0.6073 0.6073 0.5978 0.6025 163,642 +0.00(+0.00%)
Jul 22, 2002 0.6096 0.6143 0.5926 0.6025 40,440 -0.01(-1.85%)
Jul 19, 2002 0.6091 0.6139 0.5765 0.6139 90,285 -0.01(-1.59%)
Jul 17, 2002 0.6025 0.6238 0.6025 0.6238 32,916 -0.02(-3.65%)
Jul 12, 2002 0.6522 0.6711 0.6474 0.6474 76,178 +0.00(+0.00%)
Jul 11, 2002 0.6668 0.6668 0.6474 0.6474 39,499 -0.02(-2.84%)
Jul 10, 2002 0.6205 0.6758 0.5978 0.6663 243,582 +0.05(+7.39%)
Jul 09, 2002 0.5709 0.6205 0.5709 0.6205 53,606 +0.05(+8.69%)
Jul 08, 2002 0.5477 0.5709 0.5477 0.5709 68,654 +0.02(+4.23%)
Jul 05, 2002 0.5529 0.5529 0.5439 0.5477 10,345 +0.00(+0.35%)
Jul 04, 2002 0.5411 0.5463 0.5411 0.5458 29,154 +0.00(+0.00%)
Jul 03, 2002 0.5411 0.5463 0.5411 0.5458 29,154 +0.01(+0.96%)
Jul 02, 2002 0.5151 0.5406 0.5151 0.5406 154,237 +0.02(+4.00%)
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.