RPC Inc (NY: RES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	0.5269	0.5293	0.5241	0.5264	80,880	+0.00(+0.18%)
Mar 30, 2004	0.5227	0.5312	0.5000	0.5255	1,190,638	+0.00(+0.54%)
Mar 29, 2004	0.5222	0.5264	0.5220	0.5227	195,618	+0.00(+0.64%)
Mar 26, 2004	0.5170	0.5208	0.5165	0.5194	78,999	+0.00(+0.18%)
Mar 25, 2004	0.5104	0.5213	0.5104	0.5184	244,522	+0.01(+2.05%)
Mar 24, 2004	0.5458	0.5463	0.5080	0.5080	349,855	-0.04(-6.52%)
Mar 23, 2004	0.5435	0.5458	0.5406	0.5435	166,463	+0.00(+0.61%)
Mar 22, 2004	0.5435	0.5482	0.5364	0.5402	491,867	-0.01(-1.04%)
Mar 19, 2004	0.5661	0.5666	0.5458	0.5458	456,129	-0.02(-2.94%)
Mar 18, 2004	0.5595	0.5671	0.5539	0.5624	84,642	+0.01(+1.36%)
Mar 17, 2004	0.5529	0.5553	0.5529	0.5548	85,583	+0.00(+0.86%)
Mar 16, 2004	0.5472	0.5524	0.5411	0.5501	153,297	+0.01(+0.95%)
Mar 15, 2004	0.5553	0.5562	0.5430	0.5449	95,928	-0.01(-1.45%)
Mar 12, 2004	0.5435	0.5548	0.5321	0.5529	125,082	+0.01(+1.83%)
Mar 11, 2004	0.5591	0.5671	0.5416	0.5430	236,058	-0.02(-3.69%)
Mar 10, 2004	0.5737	0.5737	0.5624	0.5638	177,749	-0.01(-1.81%)
Mar 09, 2004	0.5671	0.5747	0.5647	0.5742	183,392	+0.01(+0.91%)
Mar 08, 2004	0.5765	0.5808	0.5652	0.5690	745,794	+0.00(+0.00%)
Mar 05, 2004	0.5718	0.5718	0.5671	0.5690	176,808	-0.01(-0.91%)
Mar 04, 2004	0.5553	0.5742	0.5543	0.5742	125,082	+0.02(+3.67%)
Mar 03, 2004	0.5529	0.5553	0.5439	0.5539	245,463	+0.00(+0.69%)
Mar 02, 2004	0.5454	0.5553	0.5449	0.5501	1,189,697	+0.01(+1.13%)
Mar 01, 2004	0.5359	0.5458	0.5354	0.5439	220,070	+0.01(+2.40%)
Feb 27, 2004	0.5264	0.5335	0.5250	0.5312	203,142	+0.01(+0.99%)
Feb 26, 2004	0.5316	0.5331	0.5241	0.5260	182,451	-0.01(-0.98%)
Feb 25, 2004	0.5246	0.5321	0.5217	0.5312	109,094	+0.01(+1.72%)
Feb 24, 2004	0.5203	0.5236	0.5189	0.5222	315,058	+0.00(+0.00%)
Feb 23, 2004	0.5198	0.5227	0.5170	0.5222	232,296	+0.01(+1.01%)
Feb 20, 2004	0.5213	0.5213	0.5161	0.5170	76,178	+0.00(+0.09%)
Feb 19, 2004	0.5250	0.5293	0.5161	0.5165	170,225	-0.00(-0.73%)
Feb 18, 2004	0.5506	0.5576	0.5198	0.5203	364,903	-0.03(-5.49%)
Feb 17, 2004	0.5316	0.5529	0.5316	0.5506	257,689	+0.02(+4.02%)
Feb 13, 2004	0.5425	0.5425	0.5255	0.5293	242,641	-0.00(-0.18%)
Feb 12, 2004	0.5302	0.5316	0.5161	0.5302	345,153	+0.00(+0.90%)
Feb 11, 2004	0.5387	0.5430	0.5241	0.5255	220,070	-0.01(-1.68%)
Feb 10, 2004	0.5175	0.5402	0.5175	0.5345	503,152	+0.02(+3.95%)
Feb 09, 2004	0.5269	0.5293	0.5127	0.5142	142,951	-0.01(-1.98%)
Feb 06, 2004	0.5151	0.5246	0.5142	0.5246	107,213	+0.01(+2.30%)
Feb 05, 2004	0.5198	0.5269	0.5109	0.5127	809,746	-0.00(-0.46%)
Feb 04, 2004	0.5316	0.5316	0.5151	0.5151	221,011	-0.02(-3.62%)
Feb 03, 2004	0.5340	0.5435	0.5321	0.5345	115,678	+0.00(+0.09%)
Feb 02, 2004	0.5364	0.5435	0.5321	0.5340	98,749	-0.01(-0.96%)
Jan 30, 2004	0.5435	0.5506	0.5387	0.5392	138,249	-0.01(-1.13%)
Jan 29, 2004	0.5520	0.5567	0.5397	0.5454	119,440	-0.00(-0.35%)
Jan 28, 2004	0.5411	0.5506	0.5397	0.5472	166,463	+0.00(+0.78%)
Jan 27, 2004	0.5435	0.5439	0.5411	0.5430	175,868	+0.00(+0.35%)
Jan 26, 2004	0.5387	0.5454	0.5350	0.5411	524,783	+0.01(+0.97%)
Jan 23, 2004	0.5364	0.5383	0.5326	0.5359	156,118	+0.00(+0.62%)
Jan 22, 2004	0.5331	0.5373	0.5326	0.5326	595,319	-0.00(-0.35%)
Jan 21, 2004	0.5340	0.5406	0.5302	0.5345	284,022	-0.00(-0.09%)
Jan 20, 2004	0.5293	0.5364	0.5279	0.5350	207,844	+0.00(+0.18%)
Jan 16, 2004	0.5331	0.5354	0.5298	0.5340	210,665	+0.00(+0.71%)
Jan 15, 2004	0.5340	0.5345	0.5222	0.5302	172,106	-0.00(-0.36%)
Jan 14, 2004	0.5364	0.5463	0.5302	0.5321	345,153	+0.00(+0.09%)
Jan 13, 2004	0.5293	0.5335	0.5279	0.5316	132,606	+0.01(+0.99%)
Jan 12, 2004	0.5222	0.5302	0.5198	0.5264	185,273	+0.00(+0.91%)
Jan 09, 2004	0.5179	0.5260	0.5179	0.5217	333,867	+0.00(+0.73%)
Jan 08, 2004	0.5198	0.5227	0.5175	0.5179	129,785	-0.00(-0.27%)
Jan 07, 2004	0.5151	0.5213	0.5151	0.5194	54,547	+0.00(+0.46%)
Jan 06, 2004	0.5213	0.5213	0.5151	0.5170	173,046	-0.00(-0.36%)
Jan 05, 2004	0.5198	0.5198	0.5099	0.5189	348,915	-0.00(-0.09%)