RPC Inc (NY: RES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	18.53	18.57	18.16	18.24	2,103,875	-0.23(-1.26%)
Mar 28, 2014	18.33	18.84	18.24	18.47	1,976,942	+0.33(+1.82%)
Mar 27, 2014	17.89	18.26	17.85	18.14	1,169,231	+0.23(+1.30%)
Mar 26, 2014	18.09	18.29	17.74	17.91	1,535,032	-0.10(-0.55%)
Mar 25, 2014	17.73	18.08	17.67	18.01	636,723	+0.39(+2.23%)
Mar 24, 2014	18.04	18.09	17.54	17.62	926,000	-0.38(-2.13%)
Mar 21, 2014	17.70	18.10	17.64	18.00	1,326,714	+0.43(+2.44%)
Mar 20, 2014	17.62	18.00	17.50	17.57	1,165,299	-0.07(-0.41%)
Mar 19, 2014	17.72	17.94	17.61	17.64	1,803,016	-0.01(-0.05%)
Mar 18, 2014	17.36	17.85	17.28	17.65	2,214,680	+0.38(+2.17%)
Mar 17, 2014	17.11	17.45	17.03	17.28	1,651,721	+0.41(+2.44%)
Mar 14, 2014	16.37	16.97	16.35	16.86	1,679,467	+0.43(+2.61%)
Mar 13, 2014	16.64	16.66	16.41	16.44	1,538,186	-0.17(-1.02%)
Mar 12, 2014	16.53	16.70	16.48	16.61	732,689	-0.04(-0.27%)
Mar 11, 2014	16.87	17.06	16.59	16.65	1,298,171	-0.17(-1.01%)
Mar 10, 2014	16.70	16.91	16.69	16.82	964,296	+0.01(+0.05%)
Mar 07, 2014	16.67	16.88	16.33	16.81	2,652,147	+0.45(+2.73%)
Mar 06, 2014	16.21	16.52	15.98	16.36	3,768,890	+0.20(+1.22%)
Mar 05, 2014	16.20	16.33	16.08	16.17	2,325,590	-0.02(-0.11%)
Mar 04, 2014	16.27	16.36	16.06	16.19	3,425,466	+0.05(+0.33%)
Mar 03, 2014	16.35	16.54	16.12	16.13	1,155,721	-0.31(-1.90%)
Feb 28, 2014	16.44	16.69	16.26	16.45	2,721,661	+0.05(+0.33%)
Feb 27, 2014	16.67	16.72	16.31	16.39	1,440,112	-0.30(-1.82%)
Feb 26, 2014	17.19	17.25	16.53	16.70	2,401,957	-0.52(-3.01%)
Feb 25, 2014	17.42	17.42	16.99	17.21	1,419,365	-0.23(-1.33%)
Feb 24, 2014	17.12	17.65	16.88	17.45	1,277,025	+0.56(+3.33%)
Feb 21, 2014	16.79	17.17	16.70	16.88	1,194,725	+0.09(+0.53%)
Feb 20, 2014	16.56	17.00	16.53	16.79	1,066,116	+0.20(+1.18%)
Feb 19, 2014	16.43	16.65	16.35	16.60	813,892	+0.19(+1.14%)
Feb 18, 2014	16.05	16.42	15.98	16.41	560,770	+0.36(+2.23%)
Feb 14, 2014	16.19	16.05	16.05	16.05	689,708	-0.10(-0.61%)
Feb 13, 2014	15.56	16.20	15.54	16.15	1,171,003	+0.50(+3.20%)
Feb 12, 2014	15.97	16.07	15.62	15.65	1,457,465	-0.29(-1.85%)
Feb 11, 2014	15.45	16.05	15.39	15.95	1,587,525	+0.67(+4.39%)
Feb 10, 2014	14.78	15.58	14.52	15.28	2,310,135	+0.52(+3.51%)
Feb 07, 2014	14.89	15.04	14.66	14.76	2,784,207	-0.12(-0.78%)
Feb 06, 2014	14.58	15.19	14.54	14.87	4,039,107	+0.41(+2.81%)
Feb 05, 2014	14.44	14.51	14.40	14.47	1,913,986	+0.02(+0.12%)
Feb 04, 2014	14.49	14.66	14.43	14.45	1,421,537	-0.02(-0.12%)
Feb 03, 2014	15.03	15.06	14.34	14.47	2,520,230	-0.65(-4.29%)
Jan 31, 2014	14.92	15.23	14.80	15.11	1,790,431	-0.04(-0.29%)
Jan 30, 2014	16.09	16.09	15.08	15.16	1,737,529	-0.49(-3.12%)
Jan 29, 2014	16.09	16.11	14.67	15.65	3,911,477	-1.07(-6.42%)
Jan 28, 2014	16.29	16.77	16.17	16.72	1,425,204	+0.39(+2.39%)
Jan 27, 2014	16.59	16.69	16.18	16.33	879,295	-0.20(-1.23%)
Jan 24, 2014	16.46	16.61	16.34	16.53	315,359	-0.10(-0.59%)
Jan 23, 2014	16.87	16.94	16.56	16.63	605,706	-0.30(-1.78%)
Jan 22, 2014	16.76	16.99	16.59	16.93	727,410	+0.20(+1.17%)
Jan 21, 2014	16.85	17.20	16.69	16.74	921,323	-0.04(-0.26%)
Jan 17, 2014	16.22	16.78	16.78	16.78	925,498	+0.56(+3.45%)
Jan 16, 2014	16.17	16.37	16.06	16.22	465,309	+0.02(+0.11%)
Jan 15, 2014	16.23	16.56	16.20	16.21	453,271	-0.03(-0.16%)
Jan 14, 2014	15.80	16.26	15.78	16.23	272,860	+0.47(+2.98%)
Jan 13, 2014	15.86	16.07	15.70	15.76	409,525	-0.21(-1.33%)
Jan 10, 2014	15.71	16.07	15.71	15.98	435,490	+0.27(+1.70%)
Jan 09, 2014	15.69	15.82	15.62	15.71	449,388	-0.01(-0.06%)
Jan 08, 2014	15.96	15.99	15.57	15.72	670,712	-0.31(-1.94%)
Jan 07, 2014	15.89	16.07	15.74	16.03	442,772	+0.13(+0.84%)
Jan 06, 2014	16.19	16.23	15.90	15.90	798,830	-0.29(-1.81%)
Jan 03, 2014	15.71	16.33	15.68	16.19	1,026,316	+0.45(+2.88%)