RPC Inc (NY: RES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	4.377	4.473	4.280	4.377	378,507	+0.02(+0.44%)
Dec 30, 2021	4.405	4.458	4.348	4.357	471,790	-0.06(-1.31%)
Dec 29, 2021	4.560	4.560	4.396	4.415	416,076	-0.13(-2.97%)
Dec 28, 2021	4.579	4.651	4.526	4.550	325,641	-0.04(-0.84%)
Dec 27, 2021	4.492	4.598	4.357	4.589	426,115	+0.10(+2.15%)
Dec 23, 2021	4.531	4.598	4.492	4.492	372,195	+0.00(+0.00%)
Dec 22, 2021	4.348	4.511	4.309	4.492	553,067	+0.10(+2.19%)
Dec 21, 2021	4.338	4.444	4.309	4.396	631,379	+0.14(+3.40%)
Dec 20, 2021	4.213	4.299	4.001	4.251	765,591	-0.11(-2.43%)
Dec 17, 2021	4.357	4.381	4.160	4.357	2,721,060	-0.01(-0.22%)
Dec 16, 2021	4.328	4.502	4.319	4.367	919,958	+0.05(+1.12%)
Dec 15, 2021	4.261	4.357	4.126	4.319	735,249	+0.05(+1.13%)
Dec 14, 2021	4.405	4.560	4.251	4.271	702,850	-0.17(-3.90%)
Dec 13, 2021	4.454	4.550	4.377	4.444	978,217	-0.04(-0.86%)
Dec 10, 2021	4.367	4.521	4.232	4.483	718,922	+0.17(+4.03%)
Dec 09, 2021	4.193	4.348	4.145	4.309	571,357	+0.09(+2.05%)
Dec 08, 2021	4.222	4.290	4.179	4.222	429,534	+0.05(+1.15%)
Dec 07, 2021	4.222	4.285	4.155	4.174	576,151	+0.05(+1.17%)
Dec 06, 2021	4.126	4.232	4.020	4.126	752,228	+0.11(+2.64%)
Dec 03, 2021	4.039	4.145	3.972	4.020	683,652	+0.07(+1.71%)
Dec 02, 2021	3.731	3.962	3.682	3.952	1,098,384	+0.17(+4.59%)
Dec 01, 2021	4.020	4.136	3.721	3.779	1,228,190	-0.11(-2.73%)
Nov 30, 2021	3.923	4.039	3.798	3.885	1,350,584	-0.16(-4.05%)
Nov 29, 2021	4.136	4.164	3.957	4.049	1,038,923	+0.04(+0.96%)
Nov 26, 2021	3.798	4.020	3.760	4.010	577,293	-0.13(-3.03%)
Nov 24, 2021	4.126	4.242	4.111	4.136	602,578	-0.02(-0.46%)
Nov 23, 2021	4.020	4.222	4.005	4.155	953,019	+0.20(+5.12%)
Nov 22, 2021	3.885	4.087	3.885	3.952	973,855	+0.10(+2.50%)
Nov 19, 2021	3.991	4.049	3.788	3.856	1,825,056	-0.30(-7.19%)
Nov 18, 2021	4.377	4.184	4.126	4.155	1,503,620	-0.19(-4.43%)
Nov 17, 2021	4.704	4.719	4.328	4.348	1,389,294	-0.44(-9.26%)
Nov 16, 2021	4.801	4.878	4.753	4.791	820,163	-0.01(-0.20%)
Nov 15, 2021	4.849	4.916	4.735	4.801	756,950	-0.10(-1.97%)
Nov 12, 2021	4.955	5.047	4.868	4.897	602,922	-0.13(-2.68%)
Nov 11, 2021	5.109	5.177	5.032	5.032	530,825	-0.07(-1.32%)
Nov 10, 2021	5.321			5.100	967,007	-0.26(-4.86%)
Nov 09, 2021	5.206	5.389	5.055	5.360	966,185	+0.17(+3.35%)
Nov 08, 2021	5.215	5.398	5.177	5.186	749,847	+0.01(+0.19%)
Nov 05, 2021	5.022	5.297	4.984	5.177	829,083	+0.27(+5.50%)
Nov 04, 2021	5.206	5.292	4.859	4.907	1,034,202	-0.16(-3.23%)
Nov 03, 2021	5.042	5.215	5.013	5.071	809,506	-0.09(-1.68%)
Nov 02, 2021	5.206	5.230	5.119	5.157	537,124	-0.11(-2.01%)
Nov 01, 2021	5.273	5.389	5.186	5.263	1,251,227	+0.07(+1.30%)
Oct 29, 2021	5.514	5.514	5.128	5.196	1,141,325	-0.26(-4.77%)
Oct 28, 2021	5.601	5.659	5.350	5.456	895,700	-0.08(-1.39%)
Oct 27, 2021	5.350	5.736	5.437	5.533	1,132,302	-0.04(-0.69%)
Oct 26, 2021	5.456	5.635		5.572	921,364	+0.11(+1.94%)
Oct 25, 2021	5.447	5.582	5.379	5.466	587,847	+0.09(+1.61%)
Oct 22, 2021	5.331	5.379	5.244	5.379	361,748	+0.10(+1.82%)
Oct 21, 2021	5.254	5.302	5.119	5.283	909,229	-0.03(-0.54%)
Oct 20, 2021	5.128	5.321	5.071	5.312	777,737	+0.12(+2.23%)
Oct 19, 2021	5.331	5.331	5.032	5.196	908,801	-0.13(-2.53%)
Oct 18, 2021	5.504	5.582	5.284	5.331	641,296	-0.11(-1.95%)
Oct 15, 2021	5.476	5.553	5.408	5.437	646,210	+0.06(+1.08%)
Oct 14, 2021	5.418	5.476	5.206	5.379	597,447	+0.07(+1.27%)
Oct 13, 2021	5.302	5.355	5.114	5.312	859,781	-0.06(-1.08%)
Oct 12, 2021	5.360	5.485	5.244	5.369	646,092	+0.05(+0.91%)
Oct 11, 2021	5.456	5.668	5.312	5.321	965,707	+0.07(+1.28%)
Oct 08, 2021	5.042	5.283	5.022	5.254	1,179,727	+0.26(+5.21%)
Oct 07, 2021	4.781	5.037	4.714	4.994	600,802	+0.23(+4.86%)
Oct 06, 2021	4.936	4.975	4.695	4.762	1,004,145	-0.29(-5.73%)
Oct 05, 2021	5.254	5.292	4.926	5.051	1,505,813	-0.11(-2.06%)
Oct 04, 2021	5.206	5.456	5.056	5.157	1,581,403	+0.11(+2.10%)