RPC Inc (NY: RES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	19.55	19.61	19.26	19.58	1,680,521	+0.13(+0.65%)
Jan 30, 2017	19.55	19.56	18.83	19.45	1,964,532	-0.25(-1.25%)
Jan 27, 2017	19.75	19.79	19.41	19.70	1,571,747	-0.12(-0.60%)
Jan 26, 2017	20.96	21.11	19.81	19.82	3,648,530	-0.58(-2.85%)
Jan 25, 2017	20.47	21.25	19.81	20.40	4,110,327	+0.69(+3.51%)
Jan 24, 2017	19.45	19.78	19.31	19.71	2,678,409	+0.39(+2.03%)
Jan 23, 2017	19.84	19.88	19.14	19.31	2,858,942	-0.77(-3.85%)
Jan 20, 2017	20.02	20.27	19.95	20.09	2,072,888	+0.43(+2.17%)
Jan 19, 2017	19.62	19.90	19.52	19.66	1,492,223	-0.08(-0.41%)
Jan 18, 2017	19.74	19.98	19.72	19.74	1,758,614	-0.22(-1.09%)
Jan 17, 2017	19.64	20.15	19.55	19.96	1,960,923	+0.60(+3.10%)
Jan 13, 2017		19.36	19.36	19.36	0	-0.07(-0.37%)
Jan 12, 2017	19.25	19.55	19.01	19.43	1,316,470	+0.39(+2.05%)
Jan 11, 2017	19.11	19.22	18.92	19.04	1,684,875	+0.05(+0.24%)
Jan 10, 2017	19.48	19.57	18.89	19.00	1,878,013	-0.45(-2.29%)
Jan 09, 2017	19.51	19.56	19.18	19.44	1,662,705	-0.15(-0.79%)
Jan 06, 2017	19.27	19.85	19.27	19.60	2,314,964	+0.32(+1.65%)
Jan 05, 2017	19.10	19.34	18.97	19.28	1,553,213	+0.25(+1.34%)
Jan 04, 2017	18.76	19.20	18.63	19.02	1,675,289	+0.39(+2.10%)
Jan 03, 2017	18.32	18.74	18.25	18.63	1,300,194	+0.61(+3.38%)
Dec 30, 2016		18.02	18.02	18.02	0	+0.14(+0.76%)
Dec 29, 2016	18.13	18.22	17.82	17.89	1,084,444	-0.29(-1.60%)
Dec 28, 2016	18.38	18.50	18.15	18.18	1,293,156	-0.18(-0.99%)
Dec 27, 2016	18.22	18.43	18.15	18.36	949,263	+0.23(+1.25%)
Dec 23, 2016		18.13	18.13	18.13	0	-0.31(-1.68%)
Dec 22, 2016	18.56	18.60	18.28	18.44	2,066,840	+0.02(+0.10%)
Dec 21, 2016	18.15	18.46	18.10	18.42	1,596,335	+0.29(+1.61%)
Dec 20, 2016	18.05	18.18	17.90	18.13	1,684,819	+0.29(+1.63%)
Dec 19, 2016	17.81	18.04	17.73	17.84	1,730,135	-0.05(-0.31%)
Dec 16, 2016	18.37	18.38	17.80	17.90	2,108,925	-0.41(-2.24%)
Dec 15, 2016	18.26	18.63	18.05	18.30	1,890,589	-0.17(-0.94%)
Dec 14, 2016	18.84	19.00	18.35	18.48	2,566,493	-0.51(-2.68%)
Dec 13, 2016	19.42	19.50	18.91	18.99	2,543,591	-0.32(-1.65%)
Dec 12, 2016	19.94	20.07	19.17	19.31	2,700,362	+0.04(+0.19%)
Dec 09, 2016	19.68	19.68	19.20	19.27	1,615,329	-0.18(-0.94%)
Dec 08, 2016	19.37	19.76	19.34	19.45	1,870,883	+0.13(+0.66%)
Dec 07, 2016	19.20	19.49	18.93	19.32	2,320,439	-0.14(-0.70%)
Dec 06, 2016	19.15	19.52	19.02	19.46	1,715,884	-0.22(-1.11%)
Dec 05, 2016	19.58	20.27	19.43	19.68	3,123,522	+0.28(+1.45%)
Dec 02, 2016	18.77	19.47	18.74	19.40	2,595,031	+0.55(+2.90%)
Dec 01, 2016	18.77	19.31	18.65	18.85	3,283,696	+0.58(+3.19%)
Nov 30, 2016	16.91	18.61	16.85	18.27	3,676,874	+2.12(+13.13%)
Nov 29, 2016	16.04	16.28	15.83	16.15	1,657,697	-0.34(-2.04%)
Nov 28, 2016	16.81	16.81	16.49	16.49	1,658,526	-0.15(-0.87%)
Nov 25, 2016	16.59	16.79	16.53	16.63	323,499	-0.12(-0.71%)
Nov 23, 2016		16.75	16.75	16.75	0	+0.17(+1.04%)
Nov 22, 2016	16.63	16.72	16.44	16.58	1,337,256	-0.04(-0.22%)
Nov 21, 2016	16.69	16.80	16.52	16.61	1,307,516	+0.35(+2.13%)
Nov 18, 2016	16.42	16.51	16.21	16.27	1,283,109	-0.11(-0.67%)
Nov 17, 2016	16.29	16.44	16.06	16.38	1,968,717	+0.21(+1.29%)
Nov 16, 2016	16.21	16.37	15.89	16.17	2,365,738	-0.21(-1.28%)
Nov 15, 2016	15.58	16.52	15.58	16.38	1,871,926	+0.96(+6.19%)
Nov 14, 2016	15.20	15.45	15.13	15.42	2,614,937	+0.12(+0.77%)
Nov 11, 2016	15.45	15.60	15.08	15.30	2,227,787	-0.37(-2.38%)
Nov 10, 2016	15.93	16.06	15.52	15.68	2,492,167	-0.31(-1.94%)
Nov 09, 2016	15.50	16.15	15.43	15.98	2,156,125	+0.59(+3.84%)
Nov 08, 2016	15.40	15.56	15.20	15.39	1,293,017	-0.11(-0.70%)
Nov 07, 2016	15.40	15.58	15.35	15.50	1,839,926	+0.34(+2.27%)
Nov 04, 2016	15.19	15.36	14.95	15.16	1,921,373	-0.05(-0.30%)
Nov 03, 2016	15.38	15.48	15.10	15.20	1,201,485	-0.05(-0.36%)
Nov 02, 2016	15.31	15.41	15.11	15.26	1,897,912	-0.26(-1.69%)