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

RPC Inc (NY: RES )

6.865 -0.005 (-0.07%)
Streaming Delayed Price Updated: 2:31 PM EDT, May 15, 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 (%)
Jun 30, 2005 1.810 1.827 1.774 1.775 750,450 -0.03(-1.91%)
Jun 29, 2005 1.784 1.812 1.778 1.810 184,276 +0.02(+1.11%)
Jun 28, 2005 1.768 1.793 1.746 1.790 288,488 +0.04(+2.16%)
Jun 27, 2005 1.728 1.778 1.720 1.752 387,616 +0.03(+1.52%)
Jun 24, 2005 1.763 1.771 1.701 1.726 453,701 -0.04(-2.20%)
Jun 23, 2005 1.773 1.800 1.757 1.765 195,714 -0.03(-1.41%)
Jun 22, 2005 1.802 1.802 1.757 1.790 242,101 -0.01(-0.58%)
Jun 21, 2005 1.817 1.830 1.778 1.800 310,728 -0.02(-0.92%)
Jun 20, 2005 1.810 1.836 1.810 1.817 156,317 +0.02(+0.99%)
Jun 17, 2005 1.800 1.831 1.791 1.799 549,652 +0.02(+0.88%)
Jun 16, 2005 1.721 1.784 1.721 1.784 196,349 +0.05(+3.03%)
Jun 15, 2005 1.710 1.734 1.702 1.731 327,885 +0.02(+1.41%)
Jun 14, 2005 1.696 1.709 1.686 1.707 153,140 +0.01(+0.68%)
Jun 13, 2005 1.668 1.695 1.658 1.695 223,673 -0.01(-0.61%)
Jun 10, 2005 1.692 1.736 1.690 1.706 266,883 +0.02(+1.12%)
Jun 09, 2005 1.626 1.687 1.625 1.687 248,455 +0.05(+3.21%)
Jun 08, 2005 1.618 1.647 1.618 1.635 396,512 +0.02(+1.04%)
Jun 07, 2005 1.595 1.653 1.595 1.618 603,029 +0.02(+1.45%)
Jun 06, 2005 1.589 1.600 1.567 1.595 275,144 +0.02(+1.40%)
Jun 03, 2005 1.528 1.597 1.506 1.573 236,382 +0.04(+2.74%)
Jun 02, 2005 1.560 1.561 1.528 1.531 298,019 -0.04(-2.47%)
Jun 01, 2005 1.539 1.586 1.534 1.570 283,404 +0.02(+1.29%)
May 31, 2005 1.549 1.571 1.539 1.550 305,645 -0.01(-0.61%)
May 27, 2005 1.523 1.567 1.521 1.559 198,891 +0.03(+1.85%)
May 26, 2005 1.479 1.540 1.475 1.531 350,761 +0.04(+2.60%)
May 25, 2005 1.491 1.511 1.469 1.492 483,567 +0.01(+0.78%)
May 24, 2005 1.469 1.500 1.463 1.480 406,044 +0.00(+0.00%)
May 23, 2005 1.483 1.495 1.459 1.480 558,548 -0.01(-0.35%)
May 20, 2005 1.497 1.502 1.469 1.486 355,209 -0.01(-0.56%)
May 19, 2005 1.473 1.499 1.469 1.494 485,473 +0.03(+2.15%)
May 18, 2005 1.468 1.471 1.426 1.463 505,807 +0.01(+1.01%)
May 17, 2005 1.384 1.467 1.384 1.448 556,642 +0.04(+3.06%)
May 16, 2005 1.391 1.425 1.382 1.405 545,204 +0.01(+0.68%)
May 13, 2005 1.416 1.459 1.380 1.395 506,443 -0.02(-1.41%)
May 12, 2005 1.542 1.542 1.412 1.415 913,757 -0.14(-8.85%)
May 11, 2005 1.549 1.565 1.547 1.553 376,813 +0.01(+0.41%)
May 10, 2005 1.585 1.600 1.546 1.546 511,526 -0.04(-2.45%)
May 09, 2005 1.572 1.609 1.565 1.585 222,402 +0.01(+0.53%)
May 06, 2005 1.589 1.589 1.573 1.577 371,095 -0.01(-0.40%)
May 05, 2005 1.546 1.589 1.546 1.583 259,258 +0.03(+2.24%)
May 04, 2005 1.547 1.583 1.541 1.549 647,509 -0.01(-0.41%)
May 03, 2005 1.574 1.578 1.542 1.555 834,963 -0.01(-0.94%)
May 02, 2005 1.529 1.572 1.517 1.570 582,695 +0.04(+2.89%)
Apr 29, 2005 1.568 1.596 1.525 1.525 674,198 -0.05(-3.39%)
Apr 28, 2005 1.580 1.588 1.549 1.579 984,291 -0.00(-0.07%)
Apr 27, 2005 1.598 1.617 1.578 1.580 576,341 -0.02(-1.25%)
Apr 26, 2005 1.658 1.669 1.600 1.600 586,508 -0.05(-2.74%)
Apr 25, 2005 1.631 1.668 1.627 1.645 506,443 +0.02(+1.16%)
Apr 22, 2005 1.616 1.650 1.611 1.626 1,572,070 +0.02(+1.31%)
Apr 21, 2005 1.610 1.621 1.596 1.605 1,102,482 +0.01(+0.59%)
Apr 20, 2005 1.637 1.637 1.595 1.596 1,648,322 -0.05(-3.12%)
Apr 19, 2005 1.642 1.668 1.624 1.647 496,911 +0.02(+1.49%)
Apr 18, 2005 1.595 1.634 1.595 1.623 655,135 +0.03(+1.78%)
Apr 15, 2005 1.601 1.640 1.595 1.595 827,973 -0.00(-0.13%)
Apr 14, 2005 1.600 1.644 1.595 1.597 586,508 -0.01(-0.39%)
Apr 13, 2005 1.632 1.665 1.595 1.603 934,727 -0.04(-2.24%)
Apr 12, 2005 1.660 1.668 1.609 1.640 1,409,398 -0.02(-1.14%)
Apr 11, 2005 1.626 1.673 1.620 1.659 970,311 +0.03(+2.00%)
Apr 08, 2005 1.642 1.679 1.605 1.626 604,935 -0.03(-1.77%)
Apr 07, 2005 1.688 1.704 1.637 1.656 844,495 -0.02(-1.38%)
Apr 06, 2005 1.618 1.691 1.618 1.679 838,140 +0.07(+4.03%)
Apr 05, 2005 1.620 1.629 1.601 1.614 474,671 +0.00(+0.26%)
Apr 04, 2005 1.604 1.678 1.598 1.609 843,859 +0.01(+0.33%)
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.