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

RPC Inc (NY: RES )

6.870 +0.110 (+1.63%)
Official Closing Price Updated: 4:10 PM EDT, May 14, 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, 2009 3.732 3.863 3.608 3.789 1,530,498 +0.05(+1.42%)
Apr 29, 2009 3.541 3.852 3.541 3.736 1,804,089 +0.33(+9.55%)
Apr 28, 2009 3.307 3.498 3.229 3.410 1,566,831 +0.07(+2.23%)
Apr 27, 2009 3.505 3.530 3.279 3.336 1,173,202 -0.28(-7.65%)
Apr 24, 2009 3.484 3.665 3.325 3.612 1,162,371 +0.20(+5.92%)
Apr 23, 2009 3.371 3.583 3.293 3.410 1,377,044 +0.06(+1.69%)
Apr 22, 2009 3.148 3.505 3.144 3.353 1,083,851 -0.05(-1.56%)
Apr 21, 2009 3.173 3.544 3.155 3.406 1,107,769 +0.22(+6.89%)
Apr 20, 2009 3.293 3.293 3.067 3.187 1,704,673 -0.23(-6.83%)
Apr 17, 2009 3.151 3.481 3.024 3.420 1,697,166 +0.25(+8.05%)
Apr 16, 2009 2.695 3.240 2.652 3.166 1,815,157 +0.50(+18.57%)
Apr 15, 2009 2.532 2.716 2.479 2.670 906,149 +0.13(+5.16%)
Apr 14, 2009 2.528 2.634 2.408 2.539 925,260 -0.05(-1.78%)
Apr 13, 2009 2.542 2.595 2.440 2.585 427,343 -0.02(-0.68%)
Apr 09, 2009 2.496 2.617 2.496 2.603 450,744 +0.18(+7.61%)
Apr 08, 2009 2.408 2.447 2.305 2.418 384,713 +0.05(+1.94%)
Apr 07, 2009 2.493 2.528 2.369 2.372 633,572 -0.16(-6.29%)
Apr 06, 2009 2.564 2.592 2.489 2.532 469,175 -0.06(-2.46%)
Apr 03, 2009 2.592 2.663 2.549 2.595 631,796 -0.01(-0.54%)
Apr 02, 2009 2.454 2.677 2.454 2.610 586,392 +0.24(+10.00%)
Apr 01, 2009 2.294 2.418 2.277 2.372 420,286 +0.02(+1.06%)
Mar 31, 2009 2.401 2.436 2.330 2.348 548,449 -0.01(-0.45%)
Mar 30, 2009 2.270 2.461 2.174 2.358 1,007,983 -0.20(-7.88%)
Mar 26, 2009 2.553 2.592 2.472 2.560 640,240 +0.02(+0.98%)
Mar 25, 2009 2.493 2.606 2.397 2.535 492,714 +0.08(+3.32%)
Mar 24, 2009 2.475 2.521 2.418 2.454 687,949 -0.04(-1.70%)
Mar 23, 2009 2.372 2.500 2.362 2.496 668,233 +0.18(+7.80%)
Mar 20, 2009 2.422 2.496 2.305 2.316 1,162,987 -0.14(-5.63%)
Mar 19, 2009 2.443 2.500 2.379 2.454 409,500 +0.06(+2.67%)
Mar 18, 2009 2.309 2.394 2.213 2.390 484,338 +0.08(+3.37%)
Mar 17, 2009 2.213 2.316 2.135 2.312 977,807 +0.08(+3.49%)
Mar 16, 2009 2.167 2.355 2.078 2.234 1,029,398 +0.07(+3.27%)
Mar 13, 2009 2.185 2.213 2.100 2.163 0 -0.03(-1.29%)
Mar 12, 2009 2.015 2.199 1.962 2.192 561,107 +0.17(+8.41%)
Mar 11, 2009 2.082 2.110 1.955 2.022 425,177 -0.04(-1.72%)
Mar 10, 2009 2.008 2.132 2.001 2.057 416,177 +0.12(+6.22%)
Mar 09, 2009 1.901 2.057 1.901 1.937 209,287 +0.02(+0.92%)
Mar 06, 2009 1.933 2.001 1.831 1.919 0 +0.01(+0.46%)
Mar 05, 2009 1.997 2.061 1.901 1.910 305,667 -0.13(-6.50%)
Mar 04, 2009 2.043 2.096 1.983 2.043 475,478 +0.09(+4.53%)
Mar 02, 2009 2.011 2.135 1.940 1.955 888,939 -0.11(-5.32%)
Feb 27, 2009 1.983 2.139 1.951 2.064 0 +0.03(+1.57%)
Feb 26, 2009 2.061 2.188 2.022 2.032 582,862 +0.01(+0.35%)
Feb 25, 2009 2.057 2.089 2.001 2.025 583,039 -0.06(-3.05%)
Feb 24, 2009 1.912 2.110 1.866 2.089 988,990 +0.22(+11.53%)
Feb 23, 2009 2.064 2.117 1.859 1.873 586,420 -0.17(-8.48%)
Feb 20, 2009 2.036 2.089 1.962 2.047 0 -0.04(-1.70%)
Feb 19, 2009 2.185 2.206 2.064 2.082 737,832 -0.07(-3.45%)
Feb 18, 2009 2.153 2.199 2.061 2.156 626,998 +0.04(+1.67%)
Feb 17, 2009 2.160 2.199 2.117 2.121 627,972 -0.18(-7.70%)
Feb 13, 2009 2.326 2.404 2.291 2.298 639,246 -0.03(-1.22%)
Feb 12, 2009 2.302 2.348 2.234 2.326 704,490 -0.01(-0.61%)
Feb 11, 2009 2.429 2.479 2.305 2.341 554,829 -0.04(-1.64%)
Feb 10, 2009 2.564 2.641 2.302 2.379 1,204,929 -0.18(-7.18%)
Feb 09, 2009 2.595 2.631 2.535 2.564 671,422 -0.02(-0.69%)
Feb 06, 2009 2.450 2.603 2.450 2.581 760,725 +0.07(+2.82%)
Feb 05, 2009 2.461 2.553 2.401 2.510 1,284,737 +0.02(+0.85%)
Feb 04, 2009 2.571 2.641 2.482 2.489 1,090,714 -0.08(-3.17%)
Feb 03, 2009 2.666 2.688 2.436 2.571 936,190 -0.08(-2.94%)
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.