Indicators

RPC Inc (NY: RES )

6.290 +0.100 (+1.62%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	4.303	4.331	4.202	4.202	975,123	-0.13(-2.98%)
Dec 28, 2007	4.299	4.450	4.220	4.331	889,076	+0.10(+2.29%)
Dec 27, 2007	4.378	4.446	4.227	4.235	1,196,958	-0.22(-4.84%)
Dec 26, 2007	4.421	4.464	4.357	4.450	1,167,718	-0.04(-0.96%)
Dec 24, 2007	4.583	4.586	4.403	4.493	487,931	-0.02(-0.40%)
Dec 21, 2007	4.299	4.511	4.217	4.511	2,302,834	+0.28(+6.71%)
Dec 20, 2007	4.148	4.238	4.077	4.227	878,891	+0.11(+2.79%)
Dec 19, 2007	4.145	4.166	4.030	4.113	856,707	-0.03(-0.61%)
Dec 18, 2007	3.919	4.148	3.919	4.138	1,530,950	+0.26(+6.66%)
Dec 17, 2007	3.915	3.951	3.876	3.879	1,124,387	-0.04(-1.01%)
Dec 14, 2007	3.976	4.008	3.890	3.919	1,221,917	-0.12(-2.93%)
Dec 13, 2007	4.087	4.087	3.944	4.037	703,055	-0.03(-0.79%)
Dec 12, 2007	4.023	4.138	4.001	4.069	881,678	+0.05(+1.34%)
Dec 11, 2007	4.055	4.134	4.001	4.016	1,764,619	-0.06(-1.41%)
Dec 10, 2007	4.148	4.217	4.062	4.073	1,108,782	-0.08(-1.90%)
Dec 07, 2007	4.288	4.314	4.127	4.152	558,431	-0.11(-2.53%)
Dec 06, 2007	4.127	4.260	4.120	4.260	729,249	+0.14(+3.40%)
Dec 05, 2007	4.163	4.256	4.073	4.120	849,072	-0.04(-1.03%)
Dec 04, 2007	4.001	4.170	3.962	4.163	1,308,301	+0.15(+3.76%)

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.