RPC Inc (NY: RES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	19.68	19.95	19.45	19.59	588,811	-0.10(-0.50%)
May 29, 2014	19.55	19.71	19.33	19.68	546,013	+0.24(+1.23%)
May 28, 2014	19.50	19.56	19.12	19.44	431,583	+0.02(+0.09%)
May 27, 2014	19.37	19.53	19.15	19.43	663,154	+0.14(+0.74%)
May 23, 2014	19.30	19.28	19.28	19.28	503,466	-0.13(-0.69%)
May 22, 2014	19.72	19.82	19.38	19.42	393,645	-0.25(-1.26%)
May 21, 2014	19.50	19.83	19.50	19.67	1,289,539	+0.32(+1.65%)
May 20, 2014	19.13	19.42	18.90	19.35	1,129,353	+0.20(+1.07%)
May 19, 2014	19.03	19.29	19.00	19.14	855,792	+0.09(+0.46%)
May 16, 2014	19.03	19.07	18.76	19.05	880,793	+0.03(+0.14%)
May 15, 2014	19.28	19.28	18.61	19.03	744,800	-0.30(-1.56%)
May 14, 2014	19.50	19.73	19.31	19.33	353,902	-0.16(-0.82%)
May 13, 2014	19.40	19.60	19.35	19.49	838,713	+0.06(+0.32%)
May 12, 2014	19.47	19.47	19.08	19.43	699,033	+0.12(+0.64%)
May 09, 2014	19.41	19.44	19.06	19.30	1,052,632	-0.13(-0.68%)
May 08, 2014	19.75	19.85	19.36	19.44	576,709	-0.35(-1.75%)
May 07, 2014	19.59	19.91	19.27	19.78	2,044,791	+0.31(+1.62%)
May 06, 2014	19.56	19.70	19.36	19.47	998,414	-0.04(-0.23%)
May 05, 2014	19.28	19.63	19.19	19.51	630,125	+0.17(+0.87%)
May 02, 2014	19.21	19.55	19.09	19.34	644,151	+0.14(+0.74%)
May 01, 2014	19.63	19.70	18.89	19.20	1,814,433	-0.41(-2.11%)
Apr 30, 2014	19.60	19.66	19.39	19.62	1,258,493	-0.04(-0.18%)
Apr 29, 2014	19.85	20.09	19.61	19.65	977,961	-0.04(-0.18%)
Apr 28, 2014	19.66	19.83	19.26	19.69	1,293,169	+0.12(+0.63%)
Apr 25, 2014	19.69	19.88	19.46	19.56	1,453,419	-0.13(-0.67%)
Apr 24, 2014	20.08	20.20	19.47	19.70	2,214,167	-0.15(-0.76%)
Apr 23, 2014	18.84	20.19	18.58	19.85	4,318,201	+0.86(+4.56%)
Apr 22, 2014	18.94	19.18	18.80	18.98	1,587,651	+0.04(+0.23%)
Apr 21, 2014	18.69	19.05	18.58	18.94	923,433	+0.37(+2.00%)
Apr 17, 2014	18.59	18.57	18.57	18.57	1,405,433	+0.05(+0.29%)
Apr 16, 2014	18.23	18.53	18.07	18.51	1,291,318	+0.42(+2.34%)
Apr 15, 2014	17.75	18.30	17.74	18.09	1,372,311	+0.39(+2.19%)
Apr 14, 2014	17.53	17.94	17.45	17.70	727,525	+0.32(+1.83%)
Apr 11, 2014	17.15	17.50	17.00	17.38	700,457	+0.11(+0.66%)
Apr 10, 2014	17.73	17.86	17.19	17.27	688,007	-0.47(-2.64%)
Apr 09, 2014	17.56	17.79	17.24	17.74	906,555	+0.22(+1.26%)
Apr 08, 2014	17.20	17.56	17.00	17.52	1,750,313	+0.44(+2.58%)
Apr 07, 2014	17.46	17.46	17.04	17.08	1,099,641	-0.42(-2.42%)
Apr 04, 2014	17.76	17.96	17.41	17.50	903,022	-0.11(-0.65%)
Apr 03, 2014	18.09	18.14	17.56	17.61	1,189,387	-0.48(-2.63%)
Apr 02, 2014	18.10	18.24	17.88	18.09	784,103	-0.08(-0.44%)
Apr 01, 2014	18.07	18.19	17.87	18.17	1,034,807	+0.15(+0.83%)
Mar 31, 2014	18.30	18.35	17.94	18.02	2,129,728	-0.23(-1.26%)
Mar 28, 2014	18.11	18.61	18.02	18.25	2,001,235	+0.33(+1.82%)
Mar 27, 2014	17.68	18.04	17.63	17.92	1,183,598	+0.23(+1.30%)
Mar 26, 2014	17.87	18.06	17.53	17.69	1,553,894	-0.10(-0.55%)
Mar 25, 2014	17.52	17.86	17.45	17.79	644,547	+0.39(+2.23%)
Mar 24, 2014	17.82	17.87	17.33	17.40	937,379	-0.38(-2.13%)
Mar 21, 2014	17.49	17.88	17.43	17.78	1,343,017	+0.42(+2.44%)
Mar 20, 2014	17.40	17.78	17.29	17.36	1,179,619	-0.07(-0.41%)
Mar 19, 2014	17.51	17.72	17.39	17.43	1,825,172	-0.01(-0.05%)
Mar 18, 2014	17.15	17.63	17.07	17.44	2,241,894	+0.37(+2.17%)
Mar 17, 2014	16.90	17.24	16.82	17.07	1,672,018	+0.41(+2.44%)
Mar 14, 2014	16.18	16.77	16.15	16.66	1,700,105	+0.42(+2.61%)
Mar 13, 2014	16.44	16.46	16.21	16.24	1,557,088	-0.17(-1.02%)
Mar 12, 2014	16.33	16.49	16.28	16.40	741,693	-0.04(-0.27%)
Mar 11, 2014	16.67	16.85	16.39	16.45	1,314,123	-0.17(-1.01%)
Mar 10, 2014	16.49	16.70	16.48	16.62	976,146	+0.01(+0.05%)
Mar 07, 2014	16.47	16.68	16.13	16.61	2,684,737	+0.44(+2.73%)
Mar 06, 2014	16.02	16.32	15.79	16.17	3,815,203	+0.19(+1.22%)
Mar 05, 2014	16.01	16.13	15.88	15.97	2,354,167	-0.02(-0.11%)
Mar 04, 2014	16.07	16.16	15.87	15.99	3,467,558	+0.05(+0.33%)