RPC Inc (NY: RES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	9.061	9.124	8.691	9.022	1,138,451	+0.15(+1.65%)
Nov 29, 2022	8.817	8.934	8.720	8.876	612,971	+0.20(+2.36%)
Nov 28, 2022	8.564	8.890	8.535	8.671	656,601	-0.23(-2.63%)
Nov 25, 2022	9.061	9.061	8.885	8.905	277,126	-0.14(-1.51%)
Nov 23, 2022	9.041	9.168	8.876	9.041	694,887	-0.24(-2.62%)
Nov 22, 2022	9.373	9.519	9.256	9.285	777,670	+0.13(+1.38%)
Nov 21, 2022	9.109	9.178	8.506	9.158	1,494,407	-0.24(-2.59%)
Nov 18, 2022	9.324	9.485	9.061	9.402	733,882	-0.15(-1.53%)
Nov 17, 2022	9.295	9.587	9.207	9.548	922,408	+0.06(+0.62%)
Nov 16, 2022	9.597	9.640	9.407	9.489	770,420	-0.24(-2.50%)
Nov 15, 2022	9.675	9.782	9.460	9.733	834,743	+0.17(+1.73%)
Nov 14, 2022	9.938	10.18	9.558	9.567	1,678,809	-0.37(-3.73%)
Nov 11, 2022	10.37	10.56	9.889	9.938	1,832,337	-0.33(-3.23%)
Nov 10, 2022	9.869	10.28	9.616	10.27	1,055,185	+0.69(+7.22%)
Nov 09, 2022	10.05	10.23	9.489	9.577	1,304,229	-0.72(-7.00%)
Nov 08, 2022	10.16	10.49	9.948	10.30	1,944,405	+0.14(+1.34%)
Nov 07, 2022	10.20	10.42	9.997	10.16	2,031,465	+0.05(+0.48%)
Nov 04, 2022	10.26	10.60	10.03	10.11	1,760,074	-0.06(-0.57%)
Nov 03, 2022	10.04	10.38	9.831	10.17	1,526,676	+0.01(+0.10%)
Nov 02, 2022	10.60		10.05	10.16	1,536,389	-0.55(-5.17%)
Nov 01, 2022	10.98	11.09	10.59	10.72	1,691,727	-0.11(-0.99%)
Oct 31, 2022	9.510	10.87	9.510	10.82	3,030,414	+1.20(+12.42%)
Oct 28, 2022	9.501	9.899	9.190	9.627	1,352,941	+0.26(+2.80%)
Oct 27, 2022	9.870	10.28	9.282	9.365	1,574,073	-0.50(-5.03%)
Oct 26, 2022	9.403	10.12	9.296	9.861	1,721,369	+0.88(+9.86%)
Oct 25, 2022	9.044	9.194	8.820	8.976	1,247,984	-0.11(-1.18%)
Oct 24, 2022	8.616	9.112	8.436	9.083	1,282,416	+0.42(+4.83%)
Oct 21, 2022	8.606	8.762	8.431	8.664	1,184,666	+0.16(+1.83%)
Oct 20, 2022	8.655	8.786	8.431	8.509	1,135,997	+0.01(+0.11%)
Oct 19, 2022	7.984	8.548	7.945	8.499	1,059,351	+0.57(+7.24%)
Oct 18, 2022	7.877	8.110	7.668	7.925	804,596	+0.08(+0.99%)
Oct 17, 2022	7.886	8.119	7.741	7.848	712,868	+0.18(+2.28%)
Oct 14, 2022	7.945	8.042	7.663	7.673	626,951	-0.43(-5.28%)
Oct 13, 2022	7.488	8.125	7.488	8.100	1,076,906	+0.47(+6.11%)
Oct 12, 2022	7.556	7.653	7.250	7.634	519,317	+0.00(+0.00%)
Oct 11, 2022	7.400	7.814	7.342	7.634	896,129	+0.00(+0.00%)
Oct 10, 2022	7.848	7.964	7.546	7.634	606,069	-0.26(-3.33%)
Oct 07, 2022	7.857	8.013	7.755	7.896	1,283,396	-0.04(-0.49%)
Oct 06, 2022	7.634	7.959	7.634	7.935	695,931	+0.19(+2.51%)
Oct 05, 2022	7.468	7.789	7.371	7.741	852,586	+0.36(+4.87%)
Oct 04, 2022	7.410	7.444	7.143	7.381	1,007,272	+0.16(+2.15%)
Oct 03, 2022	7.147	7.323	7.050	7.225	1,085,586	+0.49(+7.22%)
Sep 30, 2022	6.622	6.861	6.574	6.739	3,110,483	-0.01(-0.14%)
Sep 29, 2022	6.739	6.768	6.583	6.749	776,084	-0.08(-1.14%)
Sep 28, 2022	6.515	6.875	6.476	6.827	889,033	+0.42(+6.52%)
Sep 27, 2022	6.438	6.588	6.331	6.408	936,678	+0.17(+2.65%)
Sep 26, 2022	6.194	6.457	6.068	6.243	1,316,487	+0.05(+0.78%)
Sep 23, 2022	6.428	6.428	6.092	6.194	901,366	-0.62(-9.13%)
Sep 22, 2022	7.050	7.167	6.788	6.817	661,834	-0.05(-0.71%)
Sep 21, 2022	7.079	7.177	6.836	6.865	787,991	-0.04(-0.56%)
Sep 20, 2022	7.225	7.225	6.812	6.904	1,112,957	-0.47(-6.33%)
Sep 19, 2022	7.002	7.527	6.953	7.371	879,279	+0.06(+0.80%)
Sep 16, 2022	7.293	7.332	7.118	7.313	5,012,063	-0.07(-0.92%)
Sep 15, 2022	7.488	7.585	7.274	7.381	1,299,771	-0.34(-4.41%)
Sep 14, 2022	7.420	7.857	7.420	7.721	1,122,233	+0.31(+4.20%)
Sep 13, 2022	7.624	7.828	7.313	7.410	980,316	-0.39(-4.99%)
Sep 12, 2022	7.721	8.008	7.604	7.799	994,870	+0.08(+1.01%)
Sep 09, 2022	7.517	7.770	7.420	7.721	897,061	+0.48(+6.58%)
Sep 08, 2022	7.342	7.439	7.193	7.245	878,768	-0.09(-1.19%)
Sep 07, 2022	7.254	7.429	6.953	7.332	876,553	-0.20(-2.71%)
Sep 06, 2022	7.711	7.867	7.472	7.536	1,470,012	-0.07(-0.90%)
Sep 02, 2022	7.507	7.711	7.293	7.604	894,226	+0.41(+5.68%)