RPC Inc (NY: RES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	0.5176	0.5190	0.5097	0.5125	286,899	-0.01(-1.52%)
Dec 30, 2003	0.5148	0.5180	0.5148	0.5204	303,103	+0.00(+0.63%)
Dec 29, 2003	0.5152	0.5171	0.5120	0.5171	273,555	+0.02(+4.13%)
Dec 26, 2003	0.4887	0.4966	0.4887	0.4966	39,079	+0.01(+2.60%)
Dec 24, 2003	0.4817	0.4849	0.4793	0.4840	34,313	-0.00(-0.10%)
Dec 23, 2003	0.4877	0.4877	0.4840	0.4845	186,818	-0.00(-0.10%)
Dec 22, 2003	0.4779	0.4873	0.4765	0.4849	222,085	+0.01(+1.76%)
Dec 19, 2003	0.4700	0.4775	0.4663	0.4765	197,303	+0.00(+0.20%)
Dec 18, 2003	0.4710	0.4756	0.4644	0.4756	204,928	+0.00(+0.49%)
Dec 17, 2003	0.4588	0.4733	0.4570	0.4733	214,459	+0.01(+3.15%)
Dec 16, 2003	0.4504	0.4588	0.4504	0.4588	162,989	+0.01(+2.61%)
Dec 15, 2003	0.4710	0.4710	0.4472	0.4472	671,974	-0.02(-4.10%)
Dec 12, 2003	0.4700	0.4700	0.4635	0.4663	642,426	+0.00(+0.00%)
Dec 11, 2003	0.4607	0.4710	0.4602	0.4663	175,380	+0.01(+2.04%)
Dec 10, 2003	0.4658	0.4677	0.4570	0.4570	1,078,971	-0.01(-1.90%)
Dec 09, 2003	0.4686	0.4686	0.4640	0.4658	170,614	-0.01(-1.48%)
Dec 08, 2003	0.4719	0.4761	0.4700	0.4728	324,072	+0.01(+1.20%)
Dec 05, 2003	0.4756	0.4756	0.4686	0.4672	312,634	-0.01(-1.76%)
Dec 04, 2003	0.4500	0.4756	0.4500	0.4756	832,104	+0.03(+5.92%)
Dec 03, 2003	0.4686	0.4821	0.4490	0.4490	411,762	-0.02(-4.37%)
Dec 02, 2003	0.4686	0.4710	0.4682	0.4696	101,987	+0.00(+0.70%)
Dec 01, 2003	0.4710	0.4710	0.4663	0.4663	203,022	-0.00(-0.50%)
Nov 28, 2003	0.4672	0.4719	0.4672	0.4686	51,470	+0.00(+0.20%)
Nov 26, 2003	0.4686	0.4700	0.4677	0.4677	291,665	+0.00(+0.00%)
Nov 25, 2003	0.4668	0.4677	0.4668	0.4677	211,600	+0.00(+0.20%)
Nov 24, 2003	0.4756	0.4891	0.4640	0.4668	456,561	-0.01(-1.48%)
Nov 21, 2003	0.4691	0.4756	0.4672	0.4737	106,753	+0.01(+1.80%)
Nov 20, 2003	0.4658	0.4672	0.4640	0.4654	109,612	-0.00(-0.40%)
Nov 19, 2003	0.4672	0.4682	0.4668	0.4672	91,502	+0.00(+0.70%)
Nov 18, 2003	0.4686	0.4710	0.4640	0.4640	126,769	-0.00(-0.10%)
Nov 17, 2003	0.4658	0.4663	0.4640	0.4644	151,551	-0.01(-1.29%)
Nov 14, 2003	0.4733	0.4733	0.4691	0.4705	113,425	+0.00(+0.30%)
Nov 13, 2003	0.4710	0.4751	0.4658	0.4691	216,366	-0.00(-0.40%)
Nov 12, 2003	0.4719	0.4733	0.4686	0.4710	84,830	+0.00(+0.50%)
Nov 11, 2003	0.4756	0.4756	0.4686	0.4686	56,236	-0.01(-1.57%)
Nov 10, 2003	0.4789	0.4803	0.4756	0.4761	93,409	-0.01(-1.16%)
Nov 07, 2003	0.4887	0.4891	0.4845	0.4817	49,564	-0.00(-0.39%)
Nov 06, 2003	0.4863	0.4863	0.4807	0.4835	36,219	+0.00(+0.39%)
Nov 05, 2003	0.4887	0.4840	0.4840	0.4817	124,863	-0.00(-0.48%)
Nov 04, 2003	0.4887	0.4887	0.4840	0.4840	64,814	-0.00(-0.19%)
Nov 03, 2003	0.4849	0.4849	0.4849	0.4849	293,571	-0.00(-0.29%)
Oct 31, 2003	0.4873	0.4873	0.4863	0.4863	150,598	-0.00(-0.19%)
Oct 30, 2003	0.5013	0.5013	0.4873	0.4873	168,708	-0.02(-3.06%)
Oct 29, 2003	0.4933	0.5027	0.4933	0.5027	130,582	+0.01(+2.08%)
Oct 28, 2003	0.4933	0.4933	0.4919	0.4924	91,502	+0.00(+0.57%)
Oct 27, 2003	0.4943	0.4943	0.4877	0.4896	108,659	-0.00(-0.47%)
Oct 24, 2003	0.4919	0.4943	0.4896	0.4919	388,887	+0.00(+0.00%)
Oct 23, 2003	0.4873	0.4943	0.4873	0.4919	1,017,016	+0.00(+0.67%)
Oct 22, 2003	0.4873	0.4957	0.4803	0.4887	234,476	-0.00(-0.57%)
Oct 21, 2003	0.4915	0.4924	0.4915	0.4915	24,782	+0.00(+0.38%)
Oct 20, 2003	0.4896	0.4929	0.4840	0.4896	56,236	+0.00(+0.00%)
Oct 17, 2003	0.4929	0.4980	0.4896	0.4896	333,604	-0.00(-0.94%)
Oct 16, 2003	0.4924	0.4943	0.4919	0.4943	122,003	+0.00(+0.95%)
Oct 15, 2003	0.4989	0.4989	0.4873	0.4896	136,301	-0.01(-1.32%)
Oct 14, 2003	0.4947	0.4966	0.4929	0.4961	145,832	+0.00(+0.76%)
Oct 13, 2003	0.4696	0.4943	0.4763	0.4924	141,066	+0.02(+4.55%)
Oct 10, 2003	0.4658	0.4710	0.4621	0.4710	122,956	+0.00(+1.00%)
Oct 09, 2003	0.4723	0.4840	0.4640	0.4663	111,519	-0.01(-1.28%)
Oct 08, 2003	0.4770	0.4770	0.4686	0.4723	79,111	-0.01(-2.97%)
Oct 07, 2003	0.4966	0.4919	0.4835	0.4868	64,814	-0.01(-1.97%)
Oct 06, 2003	0.4943	0.4966	0.4901	0.4966	150,598	+0.00(+0.47%)
Oct 03, 2003	0.4868	0.4952	0.4831	0.4943	81,971	+0.01(+2.71%)
Oct 02, 2003	0.4910	0.4910	0.4798	0.4812	54,329	-0.01(-2.37%)