RPC Inc (NY: RES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	16.88	16.93	16.54	16.63	2,039,198	-0.10(-0.60%)
Apr 27, 2017	17.04	17.09	16.06	16.74	3,246,064	-0.36(-2.09%)
Apr 26, 2017	17.38	17.59	16.71	17.09	2,890,635	+0.71(+4.30%)
Apr 25, 2017	16.06	16.48	16.00	16.39	2,527,223	+0.32(+1.99%)
Apr 24, 2017	16.20	16.23	16.04	16.07	1,357,010	-0.01(-0.06%)
Apr 21, 2017	16.31	16.31	15.89	16.08	2,297,862	-0.28(-1.73%)
Apr 20, 2017	16.41	16.58	16.36	16.36	2,100,540	-0.02(-0.11%)
Apr 19, 2017	16.96	17.06	16.36	16.38	1,888,096	-0.55(-3.24%)
Apr 18, 2017	16.97	17.26	16.91	16.93	975,365	-0.27(-1.54%)
Apr 17, 2017	17.12	17.33	16.97	17.19	1,673,493	-0.08(-0.48%)
Apr 13, 2017	17.62	17.88	17.26	17.28	2,070,751	-0.28(-1.62%)
Apr 12, 2017	17.93	18.05	17.48	17.56	2,216,740	-0.34(-1.89%)
Apr 11, 2017	18.10	18.14	17.72	17.90	2,644,286	-0.16(-0.86%)
Apr 10, 2017	17.75	18.26	17.75	18.05	2,833,532	+0.44(+2.50%)
Apr 07, 2017	17.78	18.04	17.61	17.61	4,227,753	-0.16(-0.88%)
Apr 06, 2017	17.51	17.79	17.41	17.77	2,626,427	+0.41(+2.37%)
Apr 05, 2017	17.34	17.65	17.30	17.36	3,691,447	+0.24(+1.39%)
Apr 04, 2017	16.83	17.34	16.73	17.12	2,980,408	+0.33(+1.96%)
Apr 03, 2017	16.81	16.94	16.56	16.79	2,781,442	+0.03(+0.16%)
Mar 31, 2017	16.25	16.79	16.24	16.76	2,829,547	+0.50(+3.10%)
Mar 30, 2017	16.32	16.46	16.09	16.26	2,128,259	+0.09(+0.57%)
Mar 29, 2017	15.76	16.19	15.63	16.17	2,219,553	+0.38(+2.44%)
Mar 28, 2017	15.55	15.82	15.38	15.78	2,739,600	+0.38(+2.44%)
Mar 27, 2017	15.50	15.51	15.23	15.41	3,887,404	-0.35(-2.21%)
Mar 24, 2017	15.88	16.06	15.75	15.76	1,894,460	-0.16(-1.04%)
Mar 23, 2017	15.99	16.06	15.70	15.92	2,842,179	-0.05(-0.29%)
Mar 22, 2017	16.36	16.41	15.96	15.97	2,152,774	-0.45(-2.73%)
Mar 21, 2017	16.63	16.72	16.27	16.42	1,570,040	-0.16(-0.99%)
Mar 20, 2017	16.60	16.65	16.30	16.58	2,131,878	-0.19(-1.15%)
Mar 17, 2017	17.26	17.35	16.63	16.77	3,990,749	-0.34(-1.98%)
Mar 16, 2017	17.39	17.39	17.05	17.11	1,872,887	-0.28(-1.63%)
Mar 15, 2017	16.98	17.56	16.82	17.39	2,323,483	+0.63(+3.77%)
Mar 14, 2017	16.56	16.80	16.27	16.76	2,149,138	-0.14(-0.81%)
Mar 13, 2017	16.89	17.00	16.74	16.90	1,343,853	-0.04(-0.22%)
Mar 10, 2017	17.10	17.22	16.69	16.94	2,172,422	-0.01(-0.05%)
Mar 09, 2017	16.52	17.01	16.52	16.95	4,207,648	+0.07(+0.43%)
Mar 08, 2017	17.59	17.94	16.80	16.87	6,093,337	-0.93(-5.24%)
Mar 07, 2017	18.29	18.29	17.80	17.81	2,238,132	-0.31(-1.72%)
Mar 06, 2017	18.23	18.26	17.98	18.12	1,551,964	-0.22(-1.20%)
Mar 03, 2017	18.62	18.85	18.34	18.34	2,264,744	-0.27(-1.48%)
Mar 02, 2017	18.62	18.81	18.56	18.61	2,082,519	-0.40(-2.12%)
Mar 01, 2017	18.41	19.22	18.39	19.02	2,942,863	+0.70(+3.85%)
Feb 28, 2017	17.95	18.44	17.81	18.31	2,471,742	+0.24(+1.32%)
Feb 27, 2017	17.86	18.18	17.66	18.07	3,085,975	+0.24(+1.34%)
Feb 24, 2017	18.04	18.17	17.76	17.83	2,745,953	-0.32(-1.77%)
Feb 23, 2017	18.98	18.98	18.11	18.15	2,349,423	-0.27(-1.44%)
Feb 22, 2017	18.58	18.67	18.15	18.42	2,602,464	-0.32(-1.71%)
Feb 21, 2017	19.34	19.45	18.67	18.74	2,331,632	-0.36(-1.87%)
Feb 17, 2017		19.10	19.10	19.10	0	-0.30(-1.56%)
Feb 16, 2017	19.55	19.60	19.18	19.40	1,577,198	-0.05(-0.28%)
Feb 15, 2017	19.71	19.97	19.41	19.45	1,921,917	-0.55(-2.75%)
Feb 14, 2017	19.68	20.03	19.60	20.00	1,573,354	+0.32(+1.63%)
Feb 13, 2017	19.80	20.02	19.38	19.68	1,988,408	-0.20(-1.01%)
Feb 10, 2017	20.14	20.44	19.82	19.88	1,655,746	-0.05(-0.23%)
Feb 09, 2017	19.72	20.03	19.54	19.93	1,619,758	+0.42(+2.16%)
Feb 08, 2017	19.48	19.67	19.03	19.51	1,450,355	-0.10(-0.51%)
Feb 07, 2017	19.67	20.23	19.53	19.61	2,058,251	-0.16(-0.83%)
Feb 06, 2017	20.17	20.17	19.63	19.77	1,406,288	-0.29(-1.46%)
Feb 03, 2017	19.59	20.21	19.56	20.07	1,422,297	+0.50(+2.57%)
Feb 02, 2017	19.93	20.41	19.44	19.56	1,004,442	-0.16(-0.79%)