RPC Inc (NY: RES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	0.4902	0.4902	0.4892	0.4892	149,706	-0.00(-0.19%)
Oct 30, 2003	0.5042	0.5042	0.4902	0.4902	167,708	-0.02(-3.06%)
Oct 29, 2003	0.4963	0.5057	0.4963	0.5057	129,808	+0.01(+2.08%)
Oct 28, 2003	0.4963	0.4963	0.4949	0.4953	90,960	+0.00(+0.57%)
Oct 27, 2003	0.4972	0.4972	0.4906	0.4925	108,015	-0.00(-0.47%)
Oct 24, 2003	0.4949	0.4972	0.4925	0.4949	386,582	+0.00(+0.00%)
Oct 23, 2003	0.4902	0.4972	0.4902	0.4949	1,010,989	+0.00(+0.67%)
Oct 22, 2003	0.4902	0.4986	0.4831	0.4916	233,086	-0.00(-0.57%)
Oct 21, 2003	0.4944	0.4953	0.4944	0.4944	24,635	+0.00(+0.38%)
Oct 20, 2003	0.4925	0.4958	0.4869	0.4925	55,902	+0.00(+0.00%)
Oct 17, 2003	0.4958	0.5010	0.4925	0.4925	331,627	-0.00(-0.94%)
Oct 16, 2003	0.4953	0.4972	0.4949	0.4972	121,280	+0.00(+0.95%)
Oct 15, 2003	0.5019	0.5019	0.4902	0.4925	135,493	-0.01(-1.32%)
Oct 14, 2003	0.4977	0.4996	0.4958	0.4991	144,968	+0.00(+0.76%)
Oct 13, 2003	0.4723	0.4972	0.4792	0.4953	140,230	+0.02(+4.55%)
Oct 10, 2003	0.4686	0.4738	0.4648	0.4738	122,228	+0.00(+1.00%)
Oct 09, 2003	0.4752	0.4869	0.4667	0.4691	110,858	-0.01(-1.28%)
Oct 08, 2003	0.4799	0.4799	0.4714	0.4752	78,643	-0.01(-2.97%)
Oct 07, 2003	0.4996	0.4949	0.4864	0.4897	64,430	-0.01(-1.97%)
Oct 06, 2003	0.4972	0.4996	0.4930	0.4996	149,706	+0.00(+0.47%)
Oct 03, 2003	0.4897	0.4981	0.4860	0.4972	81,485	+0.01(+2.71%)
Oct 02, 2003	0.4939	0.4939	0.4827	0.4841	54,007	-0.01(-2.37%)
Oct 01, 2003	0.4738	0.4981	0.4738	0.4958	206,556	+0.03(+5.70%)
Sep 30, 2003	0.4466	0.4738	0.4466	0.4691	373,317	+0.02(+5.60%)
Sep 29, 2003	0.4414	0.4428	0.4400	0.4442	769,375	+0.00(+1.07%)
Sep 26, 2003	0.4423	0.4456	0.4367	0.4395	486,070	-0.01(-1.88%)
Sep 25, 2003	0.4677	0.4700	0.4480	0.4480	184,763	-0.03(-5.45%)
Sep 24, 2003	0.4723	0.4761	0.4714	0.4738	243,509	+0.00(+0.00%)
Sep 23, 2003	0.4686	0.4738	0.4639	0.4738	323,099	+0.01(+1.10%)
Sep 22, 2003	0.4775	0.4817	0.4677	0.4686	242,561	-0.01(-1.87%)
Sep 19, 2003	0.4714	0.4714	0.4714	0.4775	175,288	+0.01(+1.29%)
Sep 18, 2003	0.4738	0.4747	0.4695	0.4714	130,755	-0.00(-0.79%)
Sep 17, 2003	0.4780	0.4780	0.4691	0.4752	105,173	-0.01(-1.55%)
Sep 16, 2003	0.4874	0.4874	0.4761	0.4827	248,246	-0.01(-1.81%)
Sep 15, 2003	0.5113	0.5136	0.4911	0.4916	342,997	-0.02(-3.41%)
Sep 12, 2003	0.5113	0.5127	0.5042	0.5089	53,060	+0.00(+0.00%)
Sep 11, 2003	0.5066	0.5136	0.5014	0.5089	241,614	+0.00(+0.00%)
Sep 10, 2003	0.5347	0.5347	0.5089	0.5089	141,178	-0.03(-4.91%)
Sep 09, 2003	0.5535	0.5535	0.5352	0.5352	106,120	-0.02(-3.71%)
Sep 08, 2003	0.5371	0.5558	0.5343	0.5558	62,535	+0.01(+2.60%)
Sep 05, 2003	0.5488	0.5582	0.5418	0.5418	94,750	-0.01(-1.70%)
Sep 04, 2003	0.5723	0.5723	0.5512	0.5512	72,958	-0.02(-2.89%)
Sep 03, 2003	0.5652	0.5723	0.5634	0.5676	65,377	+0.00(+0.83%)
Sep 02, 2003	0.5629	0.5652	0.5582	0.5629	130,755	-0.00(-0.41%)
Aug 29, 2003	0.5770	0.5770	0.5652	0.5652	58,745	-0.01(-1.63%)
Aug 28, 2003	0.5699	0.5793	0.5666	0.5746	87,170	+0.00(+0.82%)
Aug 27, 2003	0.5605	0.5699	0.5535	0.5699	137,388	+0.01(+2.10%)
Aug 26, 2003	0.5394	0.5582	0.5286	0.5582	101,383	+0.01(+2.59%)
Aug 25, 2003	0.5394	0.5441	0.5371	0.5441	57,797	+0.00(+0.09%)
Aug 22, 2003	0.5483	0.5512	0.5319	0.5436	131,703	-0.00(-0.77%)
Aug 21, 2003	0.5441	0.5582	0.5441	0.5479	104,225	+0.01(+1.57%)
Aug 20, 2003	0.5371	0.5493	0.5371	0.5394	97,593	-0.00(-0.26%)
Aug 19, 2003	0.5188	0.5408	0.5122	0.5408	231,191	+0.02(+4.82%)
Aug 18, 2003	0.5089	0.5244	0.5089	0.5160	66,325	+0.01(+1.38%)
Aug 15, 2003	0.5183	0.5235	0.5089	0.5089	114,648	-0.01(-1.36%)
Aug 14, 2003	0.5113	0.5160	0.5033	0.5160	47,375	+0.01(+1.38%)
Aug 13, 2003	0.5136	0.5207	0.5089	0.5089	93,803	-0.00(-0.91%)
Aug 12, 2003	0.5099	0.5193	0.5089	0.5136	154,443	+0.00(+0.27%)
Aug 11, 2003	0.5080	0.5150	0.5080	0.5122	46,427	+0.01(+1.30%)
Aug 08, 2003	0.5042	0.5085	0.4981	0.5057	59,692	-0.00(-0.74%)
Aug 07, 2003	0.5019	0.5099	0.5019	0.5094	162,971	+0.00(+0.74%)
Aug 06, 2003	0.5019	0.5057	0.4972	0.5057	157,286	+0.00(+0.28%)
Aug 05, 2003	0.5019	0.5042	0.4972	0.5042	176,236	-0.00(-0.09%)
Aug 04, 2003	0.5066	0.5094	0.5038	0.5047	62,535	+0.00(+0.00%)