RPC Inc (NY: RES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	11.93	12.41	11.78	12.10	1,796,918	+0.37(+3.11%)
Nov 27, 2015	11.75	12.03	11.61	11.73	547,014	-0.22(-1.83%)
Nov 25, 2015	11.74	11.95	11.95	11.95	1,495,676	-0.04(-0.30%)
Nov 24, 2015	11.46	12.10	11.44	11.99	1,536,322	+0.68(+6.06%)
Nov 23, 2015	10.80	11.30	10.78	11.30	1,610,077	+0.47(+4.30%)
Nov 20, 2015	10.93	11.05	10.65	10.84	1,905,092	-0.10(-0.92%)
Nov 19, 2015	11.49	11.79	10.92	10.94	2,888,945	-0.72(-6.19%)
Nov 18, 2015	11.06	11.68	11.06	11.66	2,799,899	+0.79(+7.22%)
Nov 17, 2015	11.10	11.25	10.84	10.87	1,117,089	-0.37(-3.33%)
Nov 16, 2015	10.96	11.37	10.76	11.25	1,135,154	+0.30(+2.75%)
Nov 13, 2015	10.89	11.25	10.74	10.94	1,595,113	-0.03(-0.25%)
Nov 12, 2015	10.88	11.44	10.73	10.97	1,716,367	-0.25(-2.20%)
Nov 11, 2015	11.59	11.69	11.01	11.22	2,046,540	-0.40(-3.46%)
Nov 10, 2015	11.40	11.73	11.24	11.62	2,056,684	+0.19(+1.68%)
Nov 09, 2015	11.36	11.57	10.39	11.43	1,853,963	+0.05(+0.48%)
Nov 06, 2015	10.78	11.45	10.78	11.37	1,796,551	+0.43(+3.92%)
Nov 05, 2015	10.87	11.26	10.80	10.94	2,449,784	-0.06(-0.58%)
Nov 04, 2015	11.31	11.48	10.71	11.01	2,449,821	-0.29(-2.59%)
Nov 03, 2015	10.72	11.58	10.72	11.30	3,044,986	+0.68(+6.36%)
Nov 02, 2015	9.941	10.72	9.941	10.63	2,086,964	+0.56(+5.53%)
Oct 30, 2015	10.11	10.16	9.594	10.07	2,360,082	+0.09(+0.91%)
Oct 29, 2015	10.41	10.59	9.859	9.977	3,467,178	-0.59(-5.61%)
Oct 28, 2015	9.986	11.15	9.922	10.57	5,213,744	+0.85(+8.73%)
Oct 27, 2015	10.08	10.42	9.694	9.722	4,206,041	-0.60(-5.84%)
Oct 26, 2015	10.40	10.54	10.16	10.32	2,340,619	-0.10(-0.96%)
Oct 23, 2015	10.42	10.67	10.21	10.42	1,454,161	-0.10(-0.95%)
Oct 22, 2015	10.27	10.77	10.14	10.52	1,817,301	+0.42(+4.16%)
Oct 21, 2015	10.22	10.29	10.00	10.11	1,022,940	-0.19(-1.86%)
Oct 20, 2015	10.06	10.52	10.06	10.30	1,387,117	+0.19(+1.90%)
Oct 19, 2015	10.18	10.35	9.964	10.11	1,473,930	-0.24(-2.30%)
Oct 16, 2015	10.75	10.76	10.15	10.34	2,304,513	-0.44(-4.06%)
Oct 15, 2015	10.37	10.79	10.19	10.78	1,303,488	+0.32(+3.05%)
Oct 14, 2015	10.47	10.52	10.19	10.46	2,477,572	-0.01(-0.09%)
Oct 13, 2015	10.46	10.82	10.30	10.47	1,761,415	-0.14(-1.29%)
Oct 12, 2015	10.97	11.00	10.48	10.61	2,294,760	-0.37(-3.41%)
Oct 09, 2015	11.00	11.25	10.90	10.98	2,784,443	+0.05(+0.50%)
Oct 08, 2015	10.42	11.04	10.03	10.93	3,054,063	+0.51(+4.91%)
Oct 07, 2015	10.32	10.86	10.04	10.42	3,515,855	+0.40(+4.01%)
Oct 06, 2015	9.320	10.12	9.147	10.01	3,401,175	+0.72(+7.76%)
Oct 05, 2015	8.818	9.352	8.681	9.293	2,556,810	+0.66(+7.61%)
Oct 02, 2015	7.741	8.635	7.713	8.635	2,816,374	+0.84(+10.77%)
Oct 01, 2015	8.279	8.517	7.768	7.796	3,473,102	-0.28(-3.50%)
Sep 30, 2015	8.489	8.508	7.796	8.079	2,908,166	-0.30(-3.59%)
Sep 29, 2015	8.663	8.699	8.261	8.380	2,714,016	-0.07(-0.86%)
Sep 28, 2015	8.791	8.900	8.435	8.453	1,679,371	-0.51(-5.70%)
Sep 25, 2015	9.557	9.557	8.909	8.964	1,913,941	-0.43(-4.57%)
Sep 24, 2015	9.183	9.475	9.128	9.393	1,120,000	+0.15(+1.58%)
Sep 23, 2015	9.503	9.576	9.206	9.247	1,605,461	-0.18(-1.94%)
Sep 22, 2015	9.165	9.658	9.165	9.430	2,173,012	+0.02(+0.19%)
Sep 21, 2015	9.658	9.676	9.375	9.411	1,405,027	-0.11(-1.15%)
Sep 18, 2015	9.877	9.886	9.411	9.521	2,714,647	-0.54(-5.35%)
Sep 17, 2015	10.02	10.35	9.713	10.06	2,329,459	+0.05(+0.55%)
Sep 16, 2015	9.448	10.11	9.338	10.00	1,965,263	+0.67(+7.14%)
Sep 15, 2015	9.019	9.384	9.005	9.338	1,237,891	+0.37(+4.18%)
Sep 14, 2015	8.918	9.001	8.731	8.964	2,776,686	+0.04(+0.41%)
Sep 11, 2015	9.128	9.238	8.754	8.927	2,679,731	-0.37(-3.93%)
Sep 10, 2015	9.256	9.493	9.156	9.293	3,128,061	-0.12(-1.26%)
Sep 09, 2015	9.831	10.04	9.393	9.411	2,013,950	-0.33(-3.37%)
Sep 08, 2015	9.795	9.932	9.557	9.740	1,598,827	+0.08(+0.85%)
Sep 04, 2015	9.795	9.658	9.658	9.658	1,596,570	-0.47(-4.68%)
Sep 03, 2015	10.02	10.30	9.877	10.13	2,296,980	+0.18(+1.83%)
Sep 02, 2015	10.28	10.28	9.612	9.950	2,100,915	-0.14(-1.36%)