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

RPC Inc (NY: RES )

6.760 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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 30, 2004 0.6216 0.6244 0.5992 0.6006 614,784 -0.03(-4.10%)
Apr 29, 2004 0.6579 0.6654 0.6262 0.6262 609,066 -0.03(-4.14%)
Apr 28, 2004 0.6598 0.6621 0.6509 0.6533 764,430 +0.01(+1.45%)
Apr 27, 2004 0.6342 0.6570 0.6328 0.6439 462,280 +0.01(+1.92%)
Apr 26, 2004 0.5968 0.6318 0.5968 0.6318 610,972 +0.04(+6.27%)
Apr 23, 2004 0.6342 0.6342 0.5745 0.5945 435,591 -0.03(-4.06%)
Apr 22, 2004 0.6015 0.6197 0.6015 0.6197 214,459 +0.02(+3.67%)
Apr 21, 2004 0.5908 0.6062 0.5857 0.5978 513,750 +0.01(+1.99%)
Apr 20, 2004 0.5815 0.6132 0.5815 0.5861 677,693 +0.01(+1.62%)
Apr 19, 2004 0.5679 0.5801 0.5665 0.5768 669,114 +0.01(+2.40%)
Apr 16, 2004 0.5530 0.5693 0.5530 0.5633 305,962 +0.01(+1.68%)
Apr 15, 2004 0.5442 0.5619 0.5442 0.5540 697,709 +0.01(+2.24%)
Apr 14, 2004 0.5675 0.5689 0.5334 0.5418 305,009 -0.03(-4.52%)
Apr 13, 2004 0.5712 0.5712 0.5595 0.5675 492,781 -0.00(-0.25%)
Apr 12, 2004 0.5651 0.5703 0.5651 0.5689 219,225 +0.00(+0.66%)
Apr 08, 2004 0.5540 0.5693 0.5540 0.5651 394,606 +0.02(+3.77%)
Apr 07, 2004 0.5232 0.5595 0.5222 0.5446 3,267,415 +0.02(+4.19%)
Apr 06, 2004 0.5246 0.5269 0.5218 0.5227 101,034 -0.00(-0.09%)
Apr 05, 2004 0.5269 0.5283 0.5232 0.5232 71,486 -0.00(-0.62%)
Apr 02, 2004 0.5194 0.5288 0.5194 0.5264 145,832 +0.01(+2.26%)
Apr 01, 2004 0.5222 0.5246 0.5017 0.5148 101,987 -0.00(-0.90%)
Mar 31, 2004 0.5199 0.5222 0.5171 0.5194 81,971 +0.00(+0.18%)
Mar 30, 2004 0.5157 0.5241 0.4933 0.5185 1,206,694 +0.00(+0.54%)
Mar 29, 2004 0.5152 0.5194 0.5150 0.5157 198,256 +0.00(+0.64%)
Mar 26, 2004 0.5101 0.5138 0.5097 0.5125 80,065 +0.00(+0.18%)
Mar 25, 2004 0.5036 0.5143 0.5036 0.5115 247,820 +0.01(+2.05%)
Mar 24, 2004 0.5386 0.5390 0.5013 0.5013 354,573 -0.03(-6.52%)
Mar 23, 2004 0.5362 0.5386 0.5334 0.5362 168,708 +0.00(+0.61%)
Mar 22, 2004 0.5362 0.5409 0.5292 0.5330 498,500 -0.01(-1.04%)
Mar 19, 2004 0.5586 0.5591 0.5386 0.5386 462,280 -0.02(-2.94%)
Mar 18, 2004 0.5521 0.5595 0.5465 0.5549 85,783 +0.01(+1.36%)
Mar 17, 2004 0.5456 0.5479 0.5456 0.5474 86,737 +0.00(+0.86%)
Mar 16, 2004 0.5400 0.5451 0.5339 0.5428 155,364 +0.01(+0.95%)
Mar 15, 2004 0.5479 0.5488 0.5358 0.5376 97,221 -0.01(-1.45%)
Mar 12, 2004 0.5362 0.5474 0.5250 0.5456 126,769 +0.01(+1.83%)
Mar 11, 2004 0.5516 0.5595 0.5344 0.5358 239,241 -0.02(-3.69%)
Mar 10, 2004 0.5661 0.5661 0.5549 0.5563 180,146 -0.01(-1.81%)
Mar 09, 2004 0.5595 0.5670 0.5572 0.5665 185,865 +0.01(+0.91%)
Mar 08, 2004 0.5689 0.5731 0.5577 0.5614 755,851 +0.00(+0.00%)
Mar 05, 2004 0.5642 0.5642 0.5595 0.5614 179,193 -0.01(-0.91%)
Mar 04, 2004 0.5479 0.5665 0.5470 0.5665 126,769 +0.02(+3.67%)
Mar 03, 2004 0.5456 0.5479 0.5367 0.5465 248,773 +0.00(+0.69%)
Mar 02, 2004 0.5381 0.5479 0.5376 0.5428 1,205,741 +0.01(+1.13%)
Mar 01, 2004 0.5288 0.5386 0.5283 0.5367 223,038 +0.01(+2.40%)
Feb 27, 2004 0.5194 0.5264 0.5180 0.5241 205,881 +0.01(+0.99%)
Feb 26, 2004 0.5246 0.5260 0.5171 0.5190 184,912 -0.01(-0.98%)
Feb 25, 2004 0.5176 0.5250 0.5148 0.5241 110,565 +0.01(+1.72%)
Feb 24, 2004 0.5134 0.5166 0.5120 0.5152 319,306 +0.00(+0.00%)
Feb 23, 2004 0.5129 0.5157 0.5101 0.5152 235,429 +0.01(+1.01%)
Feb 20, 2004 0.5143 0.5143 0.5092 0.5101 77,205 +0.00(+0.09%)
Feb 19, 2004 0.5180 0.5222 0.5092 0.5097 172,521 -0.00(-0.73%)
Feb 18, 2004 0.5432 0.5502 0.5129 0.5134 369,824 -0.03(-5.49%)
Feb 17, 2004 0.5246 0.5456 0.5246 0.5432 261,164 +0.02(+4.02%)
Feb 13, 2004 0.5353 0.5353 0.5185 0.5222 245,913 -0.00(-0.18%)
Feb 12, 2004 0.5232 0.5246 0.5092 0.5232 349,807 +0.00(+0.90%)
Feb 11, 2004 0.5316 0.5358 0.5171 0.5185 223,038 -0.01(-1.68%)
Feb 10, 2004 0.5106 0.5330 0.5106 0.5274 509,937 +0.02(+3.95%)
Feb 09, 2004 0.5199 0.5222 0.5059 0.5073 144,879 -0.01(-1.98%)
Feb 06, 2004 0.5083 0.5176 0.5073 0.5176 108,659 +0.01(+2.30%)
Feb 05, 2004 0.5129 0.5199 0.5041 0.5059 820,666 -0.00(-0.46%)
Feb 04, 2004 0.5246 0.5246 0.5083 0.5083 223,991 -0.02(-3.63%)
Feb 03, 2004 0.5269 0.5362 0.5250 0.5274 117,238 +0.00(+0.09%)
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.