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

RPC Inc (NY: RES )

6.760 +0.040 (+0.60%)
Official Closing 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, 2021 4.762 5.003 4.675 4.685 715,148 -0.17(-3.57%)
Apr 29, 2021 5.022 5.254 4.839 4.859 1,359,278 -0.11(-2.14%)
Apr 28, 2021 4.820 5.090 4.637 4.965 906,177 +0.14(+3.00%)
Apr 27, 2021 4.743 4.839 4.627 4.820 893,274 +0.12(+2.46%)
Apr 26, 2021 4.598 4.781 4.598 4.704 608,281 +0.11(+2.31%)
Apr 23, 2021 4.579 4.704 4.492 4.598 870,335 +0.02(+0.42%)
Apr 22, 2021 4.695 4.695 4.511 4.579 641,116 -0.06(-1.25%)
Apr 21, 2021 4.598 4.714 4.478 4.637 1,099,141 +0.04(+0.84%)
Apr 20, 2021 4.801 4.878 4.492 4.598 653,241 -0.25(-5.17%)
Apr 19, 2021 4.887 4.955 4.781 4.849 848,498 -0.05(-0.98%)
Apr 16, 2021 5.100 5.196 4.887 4.897 418,155 -0.14(-2.87%)
Apr 15, 2021 5.321 5.331 5.003 5.042 955,287 -0.30(-5.60%)
Apr 14, 2021 5.013 5.437 4.974 5.341 809,219 +0.40(+8.20%)
Apr 13, 2021 5.032 5.073 4.830 4.936 588,795 -0.11(-2.10%)
Apr 12, 2021 5.254 5.283 4.965 5.042 876,305 -0.16(-3.15%)
Apr 09, 2021 5.244 5.398 5.172 5.206 736,102 -0.04(-0.74%)
Apr 08, 2021 5.157 5.316 5.003 5.244 970,297 -0.02(-0.37%)
Apr 07, 2021 5.225 5.360 5.148 5.263 531,677 +0.07(+1.30%)
Apr 06, 2021 5.244 5.533 5.153 5.196 702,566 -0.01(-0.19%)
Apr 05, 2021 5.447 5.447 5.071 5.206 889,092 -0.24(-4.42%)
Apr 01, 2021 5.244 5.447 5.138 5.447 986,518 +0.24(+4.63%)
Mar 31, 2021 4.994 5.273 4.916 5.206 944,020 +0.18(+3.65%)
Mar 30, 2021 5.042 5.215 4.984 5.022 524,269 -0.05(-0.95%)
Mar 29, 2021 5.090 5.215 5.003 5.071 768,021 -0.13(-2.59%)
Mar 26, 2021 5.119 5.235 5.013 5.206 1,123,241 +0.25(+5.06%)
Mar 25, 2021 4.675 5.013 4.627 4.955 1,032,917 +0.14(+3.01%)
Mar 24, 2021 4.801 5.061 4.762 4.810 1,597,661 +0.14(+3.10%)
Mar 23, 2021 4.733 4.859 4.632 4.666 1,260,160 -0.25(-5.10%)
Mar 22, 2021 5.013 5.056 4.820 4.916 993,048 -0.15(-3.04%)
Mar 19, 2021 5.071 5.341 5.013 5.071 3,962,983 +0.01(+0.19%)
Mar 18, 2021 5.476 5.524 4.955 5.061 1,717,244 -0.45(-8.22%)
Mar 17, 2021 5.495 5.630 5.379 5.514 1,080,168 -0.02(-0.35%)
Mar 16, 2021 5.765 5.765 5.427 5.533 1,192,820 -0.24(-4.17%)
Mar 15, 2021 6.044 6.179 5.697 5.774 1,663,631 -0.31(-5.07%)
Mar 12, 2021 6.420 6.493 5.900 6.083 1,305,192 -0.34(-5.26%)
Mar 11, 2021 6.497 6.546 6.160 6.420 1,416,351 -0.11(-1.62%)
Mar 10, 2021 6.285 6.574 6.256 6.526 1,013,594 +0.25(+3.99%)
Mar 09, 2021 6.806 6.815 6.179 6.276 1,666,089 -0.63(-9.08%)
Mar 08, 2021 6.931 7.162 6.488 6.902 1,587,371 -0.02(-0.28%)
Mar 05, 2021 6.478 6.921 6.218 6.921 1,898,763 +0.61(+9.62%)
Mar 04, 2021 6.333 6.478 5.967 6.314 1,547,835 +0.07(+1.08%)
Mar 03, 2021 5.977 6.295 5.929 6.247 1,049,551 +0.38(+6.40%)
Mar 02, 2021 6.121 6.208 5.851 5.871 1,357,036 -0.35(-5.58%)
Mar 01, 2021 6.295 6.382 5.977 6.218 1,871,283 +0.10(+1.57%)
Feb 26, 2021 6.064 6.285 5.900 6.121 1,577,703 -0.04(-0.63%)
Feb 25, 2021 5.688 6.256 5.678 6.160 2,528,705 +0.47(+8.30%)
Feb 24, 2021 5.244 5.707 5.196 5.688 1,196,344 +0.47(+9.06%)
Feb 23, 2021 5.196 5.283 4.965 5.215 709,727 -0.07(-1.28%)
Feb 22, 2021 4.791 5.341 4.743 5.283 930,856 +0.47(+9.82%)
Feb 19, 2021 4.772 4.897 4.733 4.810 528,321 +0.08(+1.63%)
Feb 18, 2021 4.955 5.080 4.724 4.733 652,540 -0.28(-5.58%)
Feb 17, 2021 4.810 5.220 4.695 5.013 1,456,939 +0.20(+4.21%)
Feb 16, 2021 4.791 4.902 4.704 4.810 907,908 +0.14(+3.10%)
Feb 12, 2021 4.579 4.675 4.502 4.666 652,284 +0.06(+1.26%)
Feb 11, 2021 4.897 4.965 4.608 4.608 1,242,004 -0.33(-6.64%)
Feb 10, 2021 4.772 4.955 4.646 4.936 1,573,842 +0.19(+4.07%)
Feb 09, 2021 5.051 5.138 4.724 4.743 750,043 -0.38(-7.34%)
Feb 08, 2021 4.994 5.157 4.965 5.119 959,611 +0.18(+3.71%)
Feb 05, 2021 4.830 4.965 4.666 4.936 747,202 +0.13(+2.61%)
Feb 04, 2021 4.724 4.820 4.511 4.810 1,115,632 +0.04(+0.81%)
Feb 03, 2021 4.907 4.936 4.579 4.772 1,638,176 -0.09(-1.79%)
Feb 02, 2021 4.878 5.225 4.733 4.859 1,627,503 +0.11(+2.23%)
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.