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

RPC Inc (NY: RES )

6.680 -0.050 (-0.74%)
Streaming Delayed Price Updated: 2:29 PM EDT, Sep 24, 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 (%)
Oct 31, 2003 0.4938 0.4938 0.4929 0.4929 148,594 -0.00(-0.19%)
Oct 30, 2003 0.5080 0.5080 0.4938 0.4938 166,463 -0.02(-3.06%)
Oct 29, 2003 0.5000 0.5094 0.5000 0.5094 128,844 +0.01(+2.08%)
Oct 28, 2003 0.5000 0.5000 0.4986 0.4990 90,285 +0.00(+0.57%)
Oct 27, 2003 0.5009 0.5009 0.4943 0.4962 107,213 -0.00(-0.47%)
Oct 24, 2003 0.4986 0.5009 0.4962 0.4986 383,712 +0.00(+0.00%)
Oct 23, 2003 0.4938 0.5009 0.4938 0.4986 1,003,484 +0.00(+0.67%)
Oct 22, 2003 0.4938 0.5023 0.4868 0.4953 231,356 -0.00(-0.57%)
Oct 21, 2003 0.4981 0.4990 0.4981 0.4981 24,452 +0.00(+0.38%)
Oct 20, 2003 0.4962 0.4995 0.4905 0.4962 55,487 +0.00(+0.00%)
Oct 17, 2003 0.4995 0.5047 0.4962 0.4962 329,165 -0.00(-0.94%)
Oct 16, 2003 0.4990 0.5009 0.4986 0.5009 120,380 +0.00(+0.95%)
Oct 15, 2003 0.5057 0.5057 0.4938 0.4962 134,487 -0.01(-1.32%)
Oct 14, 2003 0.5014 0.5033 0.4995 0.5028 143,892 +0.00(+0.76%)
Oct 13, 2003 0.4759 0.5009 0.4827 0.4990 139,189 +0.02(+4.55%)
Oct 10, 2003 0.4721 0.4773 0.4683 0.4773 121,320 +0.00(+1.00%)
Oct 09, 2003 0.4787 0.4905 0.4702 0.4726 110,035 -0.01(-1.28%)
Oct 08, 2003 0.4834 0.4834 0.4749 0.4787 78,059 -0.01(-2.97%)
Oct 07, 2003 0.5033 0.4986 0.4901 0.4934 63,952 -0.01(-1.97%)
Oct 06, 2003 0.5009 0.5033 0.4967 0.5033 148,594 +0.00(+0.47%)
Oct 03, 2003 0.4934 0.5019 0.4896 0.5009 80,880 +0.01(+2.71%)
Oct 02, 2003 0.4976 0.4976 0.4863 0.4877 53,606 -0.01(-2.37%)
Oct 01, 2003 0.4773 0.5019 0.4773 0.4995 205,023 +0.03(+5.70%)
Sep 30, 2003 0.4499 0.4773 0.4499 0.4726 370,546 +0.03(+5.60%)
Sep 29, 2003 0.4447 0.4461 0.4433 0.4475 763,663 +0.00(+1.07%)
Sep 26, 2003 0.4456 0.4489 0.4400 0.4428 482,462 -0.01(-1.88%)
Sep 25, 2003 0.4712 0.4735 0.4513 0.4513 183,392 -0.03(-5.45%)
Sep 24, 2003 0.4759 0.4797 0.4749 0.4773 241,701 +0.00(+0.00%)
Sep 23, 2003 0.4721 0.4773 0.4674 0.4773 320,701 +0.01(+1.10%)
Sep 22, 2003 0.4811 0.4853 0.4712 0.4721 240,761 -0.01(-1.87%)
Sep 19, 2003 0.4749 0.4749 0.4749 0.4811 173,987 +0.01(+1.29%)
Sep 18, 2003 0.4773 0.4782 0.4730 0.4749 129,785 -0.00(-0.79%)
Sep 17, 2003 0.4816 0.4816 0.4726 0.4787 104,392 -0.01(-1.55%)
Sep 16, 2003 0.4910 0.4910 0.4797 0.4863 246,403 -0.01(-1.81%)
Sep 15, 2003 0.5151 0.5175 0.4948 0.4953 340,451 -0.02(-3.41%)
Sep 12, 2003 0.5151 0.5165 0.5080 0.5127 52,666 +0.00(+0.00%)
Sep 11, 2003 0.5104 0.5175 0.5052 0.5127 239,820 +0.00(+0.00%)
Sep 10, 2003 0.5387 0.5387 0.5127 0.5127 140,130 -0.03(-4.91%)
Sep 09, 2003 0.5576 0.5576 0.5392 0.5392 105,332 -0.02(-3.71%)
Sep 08, 2003 0.5411 0.5600 0.5383 0.5600 62,071 +0.01(+2.60%)
Sep 05, 2003 0.5529 0.5624 0.5458 0.5458 94,047 -0.01(-1.70%)
Sep 04, 2003 0.5765 0.5765 0.5553 0.5553 72,416 -0.02(-2.89%)
Sep 03, 2003 0.5695 0.5765 0.5676 0.5718 64,892 +0.00(+0.83%)
Sep 02, 2003 0.5671 0.5695 0.5624 0.5671 129,785 -0.00(-0.41%)
Aug 29, 2003 0.5813 0.5813 0.5695 0.5695 58,309 -0.01(-1.63%)
Aug 28, 2003 0.5742 0.5836 0.5709 0.5789 86,523 +0.00(+0.82%)
Aug 27, 2003 0.5647 0.5742 0.5576 0.5742 136,368 +0.01(+2.10%)
Aug 26, 2003 0.5435 0.5624 0.5326 0.5624 100,630 +0.01(+2.59%)
Aug 25, 2003 0.5435 0.5482 0.5411 0.5482 57,368 +0.00(+0.09%)
Aug 22, 2003 0.5524 0.5553 0.5359 0.5477 130,725 -0.00(-0.77%)
Aug 21, 2003 0.5482 0.5624 0.5482 0.5520 103,451 +0.01(+1.57%)
Aug 20, 2003 0.5411 0.5534 0.5411 0.5435 96,868 -0.00(-0.26%)
Aug 19, 2003 0.5227 0.5449 0.5161 0.5449 229,475 +0.03(+4.82%)
Aug 18, 2003 0.5127 0.5283 0.5127 0.5198 65,833 +0.01(+1.38%)
Aug 15, 2003 0.5222 0.5274 0.5127 0.5127 113,797 -0.01(-1.36%)
Aug 14, 2003 0.5151 0.5198 0.5071 0.5198 47,023 +0.01(+1.38%)
Aug 13, 2003 0.5175 0.5246 0.5127 0.5127 93,106 -0.00(-0.91%)
Aug 12, 2003 0.5137 0.5231 0.5127 0.5175 153,297 +0.00(+0.27%)
Aug 11, 2003 0.5118 0.5189 0.5118 0.5161 46,083 +0.01(+1.30%)
Aug 08, 2003 0.5080 0.5123 0.5019 0.5094 59,249 -0.00(-0.74%)
Aug 07, 2003 0.5057 0.5137 0.5057 0.5132 161,761 +0.00(+0.74%)
Aug 06, 2003 0.5057 0.5094 0.5009 0.5094 156,118 +0.00(+0.28%)
Aug 05, 2003 0.5057 0.5080 0.5009 0.5080 174,927 -0.00(-0.09%)
Aug 04, 2003 0.5104 0.5132 0.5075 0.5085 62,071 +0.00(+0.00%)
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.