Indicators

RPC Inc (NY: RES )

6.830 +0.230 (+3.48%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	3.636	3.714	3.559	3.665	831,422	+0.06(+1.57%)
May 28, 2009	3.491	3.683	3.403	3.608	613,947	+0.16(+4.73%)
May 27, 2009	3.530	3.562	3.435	3.445	378,519	-0.06(-1.62%)
May 26, 2009	3.325	3.541	3.275	3.502	881,827	+0.13(+4.00%)
May 22, 2009	3.463	3.491	3.364	3.367	476,430	-0.05(-1.45%)
May 21, 2009	3.481	3.488	3.369	3.417	1,162,733	-0.17(-4.83%)
May 20, 2009	3.559	3.686	3.541	3.590	911,925	+0.05(+1.40%)
May 19, 2009	3.566	3.629	3.467	3.541	702,891	-0.05(-1.38%)
May 18, 2009	3.339	3.605	3.307	3.590	1,014,464	+0.27(+7.99%)
May 15, 2009	3.297	3.403	3.251	3.325	1,150,383	+0.01(+0.43%)
May 14, 2009	3.481	3.484	3.297	3.311	1,702,704	-0.16(-4.69%)
May 13, 2009	3.736	3.775	3.470	3.474	736,835	-0.33(-8.66%)
May 12, 2009	3.895	3.895	3.687	3.803	1,075,085	-0.01(-0.19%)
May 11, 2009	4.030	4.063	3.810	3.810	833,856	-0.35(-8.35%)
May 08, 2009	3.976	4.178	3.962	4.157	640,938	+0.27(+6.92%)
May 07, 2009	4.192	4.238	3.806	3.888	886,256	-0.22(-5.34%)
May 06, 2009	4.136	4.207	3.969	4.107	1,207,773	+0.04(+0.96%)
May 05, 2009	4.058	4.122	3.895	4.068	1,245,164	-0.04(-0.86%)
May 04, 2009	4.033	4.111	4.015	4.104	1,559,841	+0.03(+0.78%)

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.