RPC Inc (NY: RES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	10.26	10.71	10.24	10.51	2,737,079	+0.15(+1.45%)
Nov 29, 2010	10.09	10.38	9.938	10.36	2,171,713	+0.30(+3.00%)
Nov 26, 2010	9.856	10.19	9.805	10.06	1,068,165	+0.11(+1.15%)
Nov 24, 2010	9.841	9.942	9.942	9.942	2,029,737	+0.20(+2.10%)
Nov 23, 2010	9.788	9.838	9.594	9.737	1,639,197	-0.23(-2.27%)
Nov 22, 2010	9.870	10.04	9.719	9.963	3,388,011	+0.29(+3.00%)
Nov 19, 2010	9.992	9.992	9.146	9.673	5,978,271	-0.55(-5.37%)
Nov 18, 2010	10.01	10.25	10.01	10.22	2,034,887	+0.48(+4.90%)
Nov 17, 2010	9.329	9.816	9.329	9.745	2,289,175	+0.41(+4.42%)
Nov 16, 2010	9.415	9.476	9.221	9.332	1,745,980	-0.20(-2.11%)
Nov 15, 2010	9.361	9.748	9.357	9.533	1,719,431	+0.24(+2.63%)
Nov 12, 2010	9.361	9.558	9.181	9.289	1,478,838	-0.21(-2.19%)
Nov 11, 2010	9.605	9.755	9.307	9.497	1,982,507	-0.18(-1.89%)
Nov 10, 2010	9.400	9.719	9.314	9.680	1,922,577	+0.37(+3.97%)
Nov 09, 2010	9.687	9.823	9.196	9.311	2,657,387	+0.15(+1.68%)
Nov 08, 2010	9.174	9.511	9.092	9.156	2,605,701	+0.19(+2.16%)
Nov 05, 2010	8.948	9.039	8.766	8.963	2,015,795	+0.18(+2.04%)
Nov 04, 2010	8.466	8.830	8.437	8.784	2,366,506	+0.53(+6.37%)
Nov 03, 2010	8.213	8.319	8.086	8.258	1,752,057	+0.10(+1.23%)
Nov 02, 2010	8.226	8.226	8.026	8.158	1,763,336	+0.07(+0.88%)
Nov 01, 2010	7.979	8.151	7.965	8.086	1,999,337	+0.21(+2.73%)
Oct 29, 2010	7.897	8.029	7.765	7.872	1,586,440	-0.11(-1.34%)
Oct 28, 2010	8.323	8.333	7.618	7.979	2,622,499	-0.24(-2.87%)
Oct 27, 2010	8.630	8.737	7.983	8.215	2,648,172	-0.12(-1.46%)
Oct 25, 2010	8.333	8.462	8.201	8.337	1,032,776	+0.06(+0.73%)
Oct 22, 2010	8.022	8.280	7.868	8.276	1,099,534	+0.20(+2.48%)
Oct 21, 2010	8.308	8.501	7.911	8.076	1,462,808	-0.15(-1.87%)
Oct 20, 2010	8.047	8.387	7.990	8.230	1,322,501	+0.25(+3.14%)
Oct 19, 2010	8.398	8.398	7.890	7.979	2,387,364	-0.48(-5.71%)
Oct 18, 2010	8.494	8.544	8.350	8.462	942,182	-0.04(-0.42%)
Oct 15, 2010	8.408	8.541	8.280	8.498	1,137,350	+0.18(+2.19%)
Oct 14, 2010	8.380	8.453	8.212	8.315	1,132,505	-0.03(-0.34%)
Oct 13, 2010	8.162	8.451	8.144	8.344	981,500	+0.28(+3.41%)
Oct 12, 2010	8.097	8.212	7.847	8.069	1,343,633	-0.03(-0.35%)
Oct 11, 2010	8.112	8.255	8.072	8.097	1,222,775	+0.07(+0.85%)
Oct 08, 2010	8.029	8.063	7.689	8.029	1,091,208	+0.30(+3.94%)
Oct 07, 2010	7.872	7.949	7.604	7.725	1,596	-0.06(-0.74%)
Oct 06, 2010	7.732	7.942	7.700	7.782	1,127,699	+0.10(+1.35%)
Oct 05, 2010	7.518	7.790	7.443	7.679	1,959,125	+0.27(+3.62%)
Oct 04, 2010	7.439	7.471	7.314	7.411	1,129,675	-0.04(-0.58%)
Oct 01, 2010	7.453	7.672	7.388	7.453	1,395,480	-0.12(-1.56%)
Sep 30, 2010	7.700	7.761	7.414	7.571	1,307,089	+0.02(+0.28%)
Sep 29, 2010	7.443	7.689	7.385	7.550	1,394,143	+0.14(+1.83%)
Sep 28, 2010	7.285	7.436	7.153	7.414	752	+0.18(+2.42%)
Sep 27, 2010	7.210	7.335	7.174	7.239	1,187,492	+0.11(+1.50%)
Sep 24, 2010	6.956	7.149	6.938	7.132	1,259,358	+0.27(+3.91%)
Sep 23, 2010	7.121	7.203	6.842	6.863	4,613	-0.35(-4.81%)
Sep 22, 2010	7.292	7.468	7.167	7.210	877,141	-0.10(-1.37%)
Sep 21, 2010	7.421	7.421	7.225	7.310	1,330,545	-0.09(-1.26%)
Sep 20, 2010	7.081	7.414	6.992	7.403	1,353,374	+0.39(+5.50%)
Sep 17, 2010	7.017	7.096	6.824	7.017	1,353,128	-0.03(-0.41%)
Sep 15, 2010	7.024	7.085	6.885	7.046	963,603	+0.00(+0.00%)
Sep 14, 2010	7.146	7.185	7.010	7.046	1,102,959	-0.04(-0.56%)
Sep 13, 2010	7.096	7.228	6.953	7.085	2,580,450	+0.13(+1.90%)
Sep 10, 2010	6.527	6.992	6.516	6.953	2,923,888	+0.46(+7.17%)
Sep 09, 2010	6.438	6.617	6.402	6.488	1,244,743	+0.14(+2.20%)
Sep 08, 2010	6.298	6.377	6.223	6.348	1,042,523	+0.06(+0.91%)
Sep 07, 2010	6.280	6.355	6.259	6.291	2,541	-0.05(-0.79%)
Sep 03, 2010	6.169	6.364	6.169	6.341	933,243	+0.21(+3.50%)
Sep 02, 2010	6.162	6.177	6.019	6.127	1,263	+0.00(+0.06%)