RPC Inc (NY: RES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	10.47	10.51	10.10	10.31	3,262,714	-0.11(-1.01%)
Feb 27, 2019	10.08	10.56	10.02	10.42	1,603,825	+0.40(+4.02%)
Feb 26, 2019	10.38	10.47	10.00	10.01	943,949	-0.35(-3.33%)
Feb 25, 2019	10.10	10.50	10.10	10.36	729,550	+0.01(+0.09%)
Feb 22, 2019	10.65	10.65	10.34	10.35	907,554	+0.02(+0.19%)
Feb 21, 2019	10.58	10.68	10.22	10.33	1,277,194	-0.30(-2.80%)
Feb 20, 2019	10.21	10.74	10.21	10.63	2,199,826	+0.42(+4.13%)
Feb 19, 2019	10.08	10.33	9.980	10.21	1,786,483	+0.06(+0.57%)
Feb 15, 2019	10.28	10.46	10.03	10.15	1,315,719	+0.01(+0.09%)
Feb 14, 2019	10.12	10.33	10.07	10.14	1,197,363	-0.02(-0.19%)
Feb 13, 2019	10.23	10.49	10.10	10.16	1,422,070	-0.07(-0.66%)
Feb 12, 2019	10.39	10.60	10.12	10.22	1,755,955	-0.02(-0.19%)
Feb 11, 2019	9.841	10.26	9.832	10.24	1,789,430	+0.28(+2.79%)
Feb 08, 2019	10.11	10.15	9.913	9.966	1,246,805	-0.15(-1.52%)
Feb 07, 2019	10.45	10.54	9.796	10.12	1,583,816	-0.37(-3.53%)
Feb 06, 2019	10.52	10.61	10.41	10.49	922,682	-0.09(-0.81%)
Feb 05, 2019	10.58	10.78	10.42	10.58	1,546,525	+0.08(+0.72%)
Feb 04, 2019	10.24	10.53	10.17	10.50	1,595,146	+0.15(+1.47%)
Feb 01, 2019	10.31	10.58	10.26	10.35	1,646,661	+0.10(+0.93%)
Jan 31, 2019	10.42	10.57	10.11	10.25	2,147,501	-0.07(-0.64%)
Jan 30, 2019	10.58	10.60	10.23	10.32	2,801,692	-0.10(-1.00%)
Jan 29, 2019	10.52	10.87	10.41	10.42	1,643,846	+0.10(+1.01%)
Jan 28, 2019	10.75	10.86	10.26	10.32	1,807,926	-0.70(-6.38%)
Jan 25, 2019	10.49	11.03	10.43	11.02	2,390,848	+0.66(+6.32%)
Jan 24, 2019	10.10	10.70	10.10	10.37	3,693,724	+0.21(+2.06%)
Jan 23, 2019	10.67	10.92	9.749	10.16	4,920,581	-0.67(-6.15%)
Jan 22, 2019	10.78	10.85	10.43	10.82	3,376,882	-0.14(-1.30%)
Jan 18, 2019	10.96	11.20	10.79	10.96	2,942,752	+0.15(+1.41%)
Jan 17, 2019	10.78	10.93	10.60	10.81	1,643,634	-0.12(-1.13%)
Jan 16, 2019	10.64	11.03	10.53	10.94	2,342,458	+0.21(+1.95%)
Jan 15, 2019	10.43	10.77	10.43	10.73	3,113,659	+0.19(+1.80%)
Jan 14, 2019	10.32	10.73	10.32	10.54	2,118,391	+0.09(+0.82%)
Jan 11, 2019	10.42	10.52	10.15	10.45	2,453,153	-0.11(-1.08%)
Jan 10, 2019	10.13	10.61	10.12	10.57	2,073,907	+0.28(+2.68%)
Jan 09, 2019	9.834	10.49	9.530	10.29	3,186,489	+0.27(+2.65%)
Jan 08, 2019	10.44	10.54	9.967	10.02	2,098,088	-0.26(-2.50%)
Jan 07, 2019	9.844	10.38	9.844	10.28	1,442,671	+0.26(+2.56%)
Jan 04, 2019	10.05	10.19	9.768	10.02	1,758,221	+0.08(+0.76%)
Jan 03, 2019	9.796	10.23	9.540	9.948	2,134,721	+0.12(+1.26%)
Jan 02, 2019	9.198	10.03	9.122	9.825	2,264,134	+0.45(+4.76%)
Dec 31, 2018	9.473	9.502	9.074	9.378	1,883,462	-0.06(-0.60%)
Dec 28, 2018	9.521	9.796	9.331	9.435	1,512,263	-0.07(-0.70%)
Dec 27, 2018	9.426	9.616	9.107	9.502	1,532,266	-0.23(-2.34%)
Dec 26, 2018	9.112	9.744	8.884	9.730	1,082,913	+0.67(+7.45%)
Dec 24, 2018	9.188	9.464	9.046	9.055	552,325	-0.27(-2.85%)
Dec 21, 2018	9.635	9.749	9.302	9.321	4,006,883	-0.30(-3.16%)
Dec 20, 2018	9.787	10.22	9.587	9.625	2,045,416	-0.29(-2.88%)
Dec 19, 2018	10.55	10.63	9.877	9.910	2,044,918	-0.68(-6.46%)
Dec 18, 2018	10.48	10.92	10.39	10.59	2,623,260	+0.10(+1.00%)
Dec 17, 2018	10.67	10.80	10.44	10.49	1,639,603	+0.01(+0.09%)
Dec 14, 2018	10.46	10.69	10.42	10.48	948,046	-0.16(-1.52%)
Dec 13, 2018	10.40	10.83	10.31	10.64	1,328,014	-0.29(-2.61%)
Dec 12, 2018	11.15	11.18	10.92	10.93	1,113,575	+0.15(+1.41%)
Dec 11, 2018	11.49	11.49	10.62	10.77	1,322,784	-0.31(-2.83%)
Dec 10, 2018	11.07	11.35	10.91	11.09	1,402,154	-0.18(-1.60%)
Dec 07, 2018	12.14	12.20	11.21	11.27	1,635,505	-0.29(-2.55%)
Dec 06, 2018	11.78	11.92	11.18	11.56	2,581,311	-0.57(-4.70%)
Dec 04, 2018	12.87	12.97	12.06	12.13	1,640,767	-0.79(-6.10%)