RPC Inc (NY: RES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	8.436	8.629	8.426	8.610	1,857,626	+0.05(+0.57%)
Dec 29, 2022	8.184	8.605	8.135	8.562	793,388	+0.36(+4.37%)
Dec 28, 2022	8.552	8.571	8.106	8.203	889,985	-0.38(-4.40%)
Dec 27, 2022	8.591	8.591	8.397	8.581	1,023,187	+0.07(+0.80%)
Dec 23, 2022	8.261	8.533	8.203	8.513	1,088,646	+0.32(+3.90%)
Dec 22, 2022	8.591	8.644	8.068	8.194	902,253	-0.32(-3.75%)
Dec 21, 2022	8.610	8.673	8.397	8.513	1,338,356	+0.16(+1.97%)
Dec 20, 2022	8.194	8.537	8.116	8.348	1,451,252	+0.13(+1.53%)
Dec 19, 2022	8.252	8.416	8.087	8.223	1,353,448	+0.13(+1.56%)
Dec 16, 2022	8.039	8.135	7.835	8.097	5,185,883	-0.20(-2.45%)
Dec 15, 2022	8.164	8.387	8.034	8.300	1,225,792	+0.07(+0.82%)
Dec 14, 2022	8.358	8.436	8.116	8.232	1,283,223	-0.13(-1.51%)
Dec 13, 2022	8.252	8.542	8.194	8.358	2,560,433	+0.25(+3.11%)
Dec 12, 2022	7.680	8.194	7.671	8.106	1,250,976	+0.44(+5.68%)
Dec 09, 2022	7.913	8.048	7.617	7.671	1,080,501	-0.19(-2.46%)
Dec 08, 2022	8.232	8.310	7.796	7.864	1,040,591	-0.09(-1.10%)
Dec 07, 2022	8.223	8.339	7.855	7.951	1,084,531	-0.20(-2.49%)
Dec 06, 2022	8.339	8.542	8.116	8.155	825,866	-0.20(-2.43%)
Dec 05, 2022	9.133	9.172	8.213	8.358	1,532,571	-0.59(-6.60%)
Dec 02, 2022	8.668	9.075	8.668	8.949	698,523	+0.20(+2.33%)
Dec 01, 2022	9.133	9.230	8.736	8.746	709,198	-0.22(-2.48%)
Nov 30, 2022	9.007	9.070	8.639	8.968	1,145,237	+0.15(+1.65%)
Nov 29, 2022	8.765	8.881	8.668	8.823	616,626	+0.20(+2.36%)
Nov 28, 2022	8.513	8.838	8.484	8.620	660,515	-0.23(-2.63%)
Nov 25, 2022	9.007	9.007	8.833	8.852	278,778	-0.14(-1.51%)
Nov 23, 2022	8.988	9.114	8.823	8.988	699,029	-0.24(-2.62%)
Nov 22, 2022	9.317	9.462	9.201	9.230	782,306	+0.13(+1.38%)
Nov 21, 2022	9.056	9.123	8.455	9.104	1,503,316	-0.24(-2.59%)
Nov 18, 2022	9.269	9.428	9.007	9.346	738,257	-0.15(-1.53%)
Nov 17, 2022	9.240	9.530	9.152	9.491	927,907	+0.06(+0.62%)
Nov 16, 2022	9.540	9.583	9.351	9.433	775,012	-0.24(-2.50%)
Nov 15, 2022	9.617	9.724	9.404	9.675	839,719	+0.16(+1.73%)
Nov 14, 2022	9.879	10.12	9.501	9.511	1,688,817	-0.37(-3.73%)
Nov 11, 2022	10.30	10.50	9.830	9.879	1,843,260	-0.33(-3.23%)
Nov 10, 2022	9.811	10.22	9.559	10.21	1,061,475	+0.69(+7.22%)
Nov 09, 2022	9.995	10.17	9.433	9.520	1,312,004	-0.72(-7.00%)
Nov 08, 2022	10.10	10.43	9.889	10.24	1,955,996	+0.14(+1.34%)
Nov 07, 2022	10.14	10.36	9.937	10.10	2,043,575	+0.05(+0.48%)
Nov 04, 2022	10.20	10.54	9.966	10.05	1,770,566	-0.06(-0.57%)
Nov 03, 2022	9.976	10.32	9.773	10.11	1,535,777	+0.01(+0.10%)
Nov 02, 2022	10.54		9.995	10.10	1,545,548	-0.55(-5.17%)
Nov 01, 2022	10.91	11.02	10.53	10.65	1,701,812	-0.11(-0.99%)
Oct 31, 2022	9.454	10.81	9.454	10.76	3,048,479	+1.19(+12.42%)
Oct 28, 2022	9.444	9.841	9.135	9.570	1,361,006	+0.26(+2.80%)
Oct 27, 2022	9.812	10.22	9.227	9.309	1,583,456	-0.49(-5.03%)
Oct 26, 2022	9.348	10.06	9.241	9.802	1,731,630	+0.88(+9.86%)
Oct 25, 2022	8.990	9.140	8.768	8.922	1,255,423	-0.11(-1.18%)
Oct 24, 2022	8.565	9.058	8.386	9.029	1,290,060	+0.42(+4.83%)
Oct 21, 2022	8.555	8.710	8.381	8.613	1,191,728	+0.15(+1.83%)
Oct 20, 2022	8.603	8.734	8.381	8.458	1,142,769	+0.01(+0.11%)
Oct 19, 2022	7.936	8.497	7.898	8.449	1,065,666	+0.57(+7.24%)
Oct 18, 2022	7.830	8.062	7.622	7.878	809,393	+0.08(+0.99%)
Oct 17, 2022	7.840	8.071	7.695	7.801	717,117	+0.17(+2.28%)
Oct 14, 2022	7.898	7.994	7.617	7.627	630,688	-0.43(-5.28%)
Oct 13, 2022	7.443	8.077	7.443	8.052	1,083,326	+0.46(+6.11%)
Oct 12, 2022	7.511	7.608	7.207	7.588	522,413	+0.00(+0.00%)
Oct 11, 2022	7.356	7.767	7.298	7.588	901,471	+0.00(+0.00%)
Oct 10, 2022	7.801	7.917	7.501	7.588	609,682	-0.26(-3.33%)
Oct 07, 2022	7.811	7.965	7.709	7.849	1,291,046	-0.04(-0.49%)
Oct 06, 2022	7.588	7.912	7.588	7.888	700,080	+0.19(+2.51%)
Oct 05, 2022	7.424	7.743	7.327	7.695	857,668	+0.36(+4.87%)
Oct 04, 2022	7.366	7.400	7.100	7.337	1,013,276	+0.15(+2.15%)