RPC Inc (NY: RES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	5.111	5.178	5.067	5.071	14,700	-0.06(-1.13%)
Jan 29, 2004	5.191	5.236	5.076	5.129	12,700	-0.02(-0.35%)
Jan 28, 2004	5.089	5.178	5.076	5.147	17,700	+0.04(+0.78%)
Jan 27, 2004	5.111	5.116	5.089	5.107	18,700	+0.02(+0.35%)
Jan 26, 2004	5.067	5.129	5.031	5.089	55,800	+0.05(+0.97%)
Jan 23, 2004	5.044	5.062	5.009	5.040	16,600	+0.03(+0.62%)
Jan 22, 2004	5.013	5.053	5.009	5.009	63,300	-0.02(-0.35%)
Jan 21, 2004	5.022	5.084	4.987	5.027	30,200	-0.00(-0.09%)
Jan 20, 2004	4.978	5.044	4.964	5.031	22,100	+0.01(+0.18%)
Jan 16, 2004	5.013	5.036	4.982	5.022	22,400	+0.04(+0.71%)
Jan 15, 2004	5.022	5.027	4.911	4.987	18,300	-0.02(-0.36%)
Jan 14, 2004	5.044	5.138	4.987	5.004	36,700	+0.00(+0.09%)
Jan 13, 2004	4.978	5.018	4.964	5.000	14,100	+0.05(+0.99%)
Jan 12, 2004	4.911	4.987	4.889	4.951	19,700	+0.04(+0.91%)
Jan 09, 2004	4.871	4.947	4.871	4.907	35,500	+0.04(+0.73%)
Jan 08, 2004	4.889	4.916	4.867	4.871	13,800	-0.01(-0.27%)
Jan 07, 2004	4.844	4.902	4.844	4.884	5,800	+0.02(+0.46%)
Jan 06, 2004	4.902	4.902	4.844	4.862	18,400	-0.02(-0.36%)
Jan 05, 2004	4.889	4.889	4.796	4.880	37,100	-0.00(-0.09%)
Jan 02, 2004	4.911	4.956	4.853	4.884	10,700	+0.00(+0.00%)
Dec 31, 2003	4.933	4.947	4.858	4.884	30,100	-0.08(-1.52%)
Dec 30, 2003	4.907	4.938	4.907	4.960	31,800	+0.03(+0.63%)
Dec 29, 2003	4.911	4.929	4.880	4.929	28,700	+0.20(+4.13%)
Dec 26, 2003	4.658	4.733	4.658	4.733	4,100	+0.12(+2.60%)
Dec 24, 2003	4.591	4.622	4.569	4.613	3,600	-0.00(-0.10%)
Dec 23, 2003	4.649	4.649	4.613	4.618	19,600	-0.00(-0.10%)
Dec 22, 2003	4.556	4.644	4.542	4.622	23,300	+0.08(+1.76%)
Dec 19, 2003	4.480	4.551	4.444	4.542	20,700	+0.01(+0.20%)
Dec 18, 2003	4.489	4.533	4.427	4.533	21,500	+0.02(+0.49%)
Dec 17, 2003	4.373	4.511	4.356	4.511	22,500	+0.14(+3.15%)
Dec 16, 2003	4.293	4.373	4.293	4.373	17,100	+0.11(+2.61%)
Dec 15, 2003	4.489	4.489	4.262	4.262	70,500	-0.18(-4.10%)
Dec 12, 2003	4.480	4.480	4.418	4.444	67,400	+0.00(+0.00%)
Dec 11, 2003	4.391	4.489	4.387	4.444	18,400	+0.09(+2.04%)
Dec 10, 2003	4.440	4.458	4.356	4.356	113,200	-0.08(-1.90%)
Dec 09, 2003	4.467	4.467	4.422	4.440	17,900	-0.07(-1.48%)
Dec 08, 2003	4.498	4.538	4.480	4.507	34,000	+0.05(+1.20%)
Dec 05, 2003	4.533	4.533	4.467	4.453	32,800	-0.08(-1.76%)
Dec 04, 2003	4.289	4.533	4.289	4.533	87,300	+0.25(+5.92%)
Dec 03, 2003	4.467	4.596	4.280	4.280	43,200	-0.20(-4.37%)
Dec 02, 2003	4.467	4.489	4.462	4.476	10,700	+0.03(+0.70%)
Dec 01, 2003	4.489	4.489	4.444	4.444	21,300	-0.02(-0.50%)
Nov 28, 2003	4.453	4.498	4.453	4.467	5,400	+0.01(+0.20%)
Nov 26, 2003	4.467	4.480	4.458	4.458	30,600	+0.00(+0.00%)
Nov 25, 2003	4.449	4.458	4.449	4.458	22,200	+0.01(+0.20%)
Nov 24, 2003	4.533	4.662	4.422	4.449	47,900	-0.07(-1.48%)
Nov 21, 2003	4.471	4.533	4.453	4.516	11,200	+0.08(+1.80%)
Nov 20, 2003	4.440	4.453	4.422	4.436	11,500	-0.02(-0.40%)
Nov 19, 2003	4.453	4.462	4.449	4.453	9,600	+0.03(+0.70%)
Nov 18, 2003	4.467	4.489	4.422	4.422	13,300	-0.00(-0.10%)
Nov 17, 2003	4.440	4.444	4.422	4.427	15,900	-0.06(-1.29%)
Nov 14, 2003	4.511	4.511	4.471	4.484	11,900	+0.01(+0.30%)
Nov 13, 2003	4.489	4.529	4.440	4.471	22,700	-0.02(-0.40%)
Nov 12, 2003	4.498	4.511	4.467	4.489	8,900	+0.02(+0.50%)
Nov 11, 2003	4.533	4.533	4.467	4.467	5,900	-0.07(-1.57%)
Nov 10, 2003	4.564	4.578	4.533	4.538	9,800	-0.05(-1.16%)
Nov 07, 2003	4.658	4.662	4.618	4.591	5,200	-0.02(-0.39%)
Nov 06, 2003	4.636	4.636	4.582	4.609	3,800	+0.02(+0.39%)
Nov 05, 2003	4.658	4.613	4.613	4.591	13,100	-0.02(-0.48%)
Nov 04, 2003	4.658	4.658	4.613	4.613	6,800	-0.01(-0.19%)