RPC Inc (NY: RES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	3.775	3.683	3.683	3.683	472,764	-0.11(-2.80%)
Dec 30, 2009	3.792	3.821	3.757	3.789	143,134	-0.04(-1.02%)
Dec 29, 2009	3.828	3.856	3.803	3.828	570,630	+0.01(+0.28%)
Dec 28, 2009	3.775	3.821	3.767	3.817	145,153	+0.05(+1.32%)
Dec 24, 2009	3.870	3.870	3.736	3.767	160,596	-0.07(-1.85%)
Dec 23, 2009	3.842	3.877	3.796	3.838	254,293	+0.04(+0.93%)
Dec 22, 2009	3.845	3.860	3.771	3.803	249,489	-0.04(-1.10%)
Dec 21, 2009	3.937	3.937	3.817	3.845	367,550	-0.01(-0.37%)
Dec 18, 2009	3.792	3.895	3.767	3.860	895,333	+0.12(+3.22%)
Dec 17, 2009	3.767	3.835	3.720	3.739	504,053	-0.08(-2.04%)
Dec 16, 2009	3.750	3.842	3.714	3.817	331,407	+0.12(+3.16%)
Dec 15, 2009	3.598	3.771	3.598	3.700	491,426	+0.10(+2.65%)
Dec 14, 2009	3.537	3.615	3.514	3.605	511,187	+0.16(+4.52%)
Dec 11, 2009	3.399	3.467	3.367	3.449	347,501	+0.08(+2.42%)
Dec 10, 2009	3.378	3.459	3.339	3.367	294,017	+0.00(+0.11%)
Dec 09, 2009	3.509	3.523	3.304	3.364	488,170	-0.15(-4.14%)
Dec 08, 2009	3.668	3.718	3.470	3.509	585,996	-0.19(-5.17%)
Dec 07, 2009	3.562	3.711	3.516	3.700	953,400	+0.11(+3.16%)
Dec 04, 2009	3.530	3.658	3.459	3.587	556,741	+0.12(+3.47%)
Dec 03, 2009	3.459	3.513	3.438	3.467	315,817	+0.02(+0.72%)
Dec 02, 2009	3.467	3.541	3.406	3.442	290,815	-0.02(-0.71%)
Dec 01, 2009	3.470	3.527	3.438	3.467	284,545	+0.05(+1.35%)
Nov 30, 2009	3.374	3.424	3.336	3.420	419,902	+0.02(+0.62%)
Nov 27, 2009	3.459	3.484	3.399	3.399	145,721	-0.17(-4.86%)
Nov 25, 2009	3.562	3.601	3.527	3.573	174,911	+0.02(+0.60%)
Nov 24, 2009	3.566	3.573	3.456	3.551	224,628	+0.00(+0.00%)
Nov 23, 2009	3.435	3.668	3.435	3.551	665,093	+0.19(+5.80%)
Nov 20, 2009	3.343	3.382	3.293	3.357	380,152	-0.03(-0.94%)
Nov 19, 2009	3.505	3.530	3.307	3.389	343,440	-0.16(-4.49%)
Nov 18, 2009	3.640	3.644	3.523	3.548	205,680	-0.08(-2.15%)
Nov 17, 2009	3.562	3.633	3.485	3.626	240,440	+0.03(+0.79%)
Nov 16, 2009	3.505	3.644	3.474	3.598	522,656	+0.14(+4.10%)
Nov 13, 2009	3.477	3.530	3.392	3.456	233,705	-0.03(-0.91%)
Nov 12, 2009	3.690	3.690	3.470	3.488	396,114	-0.16(-4.28%)
Nov 11, 2009	3.651	3.757	3.594	3.644	472,824	+0.06(+1.68%)
Nov 10, 2009	3.452	3.587	3.435	3.583	461,233	+0.10(+2.74%)
Nov 09, 2009	3.502	3.555	3.445	3.488	339,464	+0.04(+1.13%)
Nov 06, 2009	3.364	3.477	3.357	3.449	335,027	+0.02(+0.52%)
Nov 05, 2009	3.268	3.445	3.261	3.431	330,158	+0.19(+5.79%)
Nov 04, 2009	3.413	3.424	3.243	3.243	491,585	-0.11(-3.38%)
Nov 03, 2009	3.254	3.371	3.251	3.357	698,039	+0.05(+1.39%)
Nov 02, 2009	3.328	3.402	3.240	3.311	339,693	+0.00(+0.00%)
Oct 30, 2009	3.505	3.505	3.275	3.311	789,130	-0.22(-6.12%)
Oct 29, 2009	3.374	3.548	3.374	3.527	489,255	+0.21(+6.30%)
Oct 28, 2009	3.633	3.640	3.261	3.318	1,312,190	-0.31(-8.59%)
Oct 27, 2009	3.544	3.679	3.534	3.629	302,174	+0.09(+2.60%)
Oct 26, 2009	3.750	3.884	3.534	3.537	414,773	-0.20(-5.31%)
Oct 23, 2009	3.753	3.782	3.704	3.736	280,210	-0.19(-4.78%)
Oct 22, 2009	3.782	3.934	3.704	3.923	371,555	+0.12(+3.26%)
Oct 21, 2009	3.863	3.962	3.792	3.799	422,681	-0.07(-1.74%)
Oct 20, 2009	3.785	3.895	3.785	3.867	226,184	-0.10(-2.41%)
Oct 19, 2009	4.005	4.005	3.874	3.962	278,928	-0.02(-0.44%)
Oct 16, 2009	3.941	4.019	3.835	3.980	306,252	+0.01(+0.18%)
Oct 15, 2009	3.803	3.991	3.697	3.973	746,073	+0.13(+3.51%)
Oct 14, 2009	3.746	3.849	3.746	3.838	281,859	+0.08(+2.17%)
Oct 13, 2009	3.760	3.778	3.683	3.757	192,370	-0.02(-0.56%)
Oct 12, 2009	3.835	3.845	3.714	3.778	247,309	-0.00(-0.09%)
Oct 09, 2009	3.835	3.860	3.771	3.782	221,434	-0.04(-1.02%)
Oct 08, 2009	3.753	3.860	3.732	3.821	221,422	+0.09(+2.47%)
Oct 07, 2009	3.665	3.753	3.658	3.729	236,461	+0.03(+0.86%)
Oct 06, 2009	3.661	3.753	3.619	3.697	274,584	+0.07(+2.05%)
Oct 05, 2009	3.495	3.647	3.484	3.622	627,065	+0.14(+4.07%)
Oct 02, 2009	3.463	3.541	3.420	3.481	432,065	-0.07(-1.99%)