RPC Inc (NY: RES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	0.6411	0.6421	0.6286	0.6388	78,158	-0.00(-0.44%)
May 27, 2004	0.6472	0.6561	0.6393	0.6416	200,162	-0.00(-0.29%)
May 26, 2004	0.6402	0.6458	0.6272	0.6435	175,380	+0.00(+0.07%)
May 25, 2004	0.6351	0.6439	0.6304	0.6430	201,115	+0.00(+0.58%)
May 24, 2004	0.6365	0.6416	0.6360	0.6393	171,567	+0.01(+1.18%)
May 21, 2004	0.6178	0.6318	0.6160	0.6318	126,769	+0.02(+2.65%)
May 20, 2004	0.6108	0.6160	0.6085	0.6155	224,944	+0.01(+1.07%)
May 19, 2004	0.6248	0.6267	0.6085	0.6090	347,901	-0.01(-1.80%)
May 18, 2004	0.6300	0.6388	0.6202	0.6202	282,133	-0.01(-0.82%)
May 17, 2004	0.6188	0.6290	0.6178	0.6253	204,928	+0.01(+1.06%)
May 14, 2004	0.6085	0.6276	0.6062	0.6188	149,645	+0.01(+1.22%)
May 13, 2004	0.6132	0.6169	0.6043	0.6113	274,508	+0.00(+0.00%)
May 12, 2004	0.5866	0.6155	0.5829	0.6113	347,901	+0.02(+3.72%)
May 11, 2004	0.5829	0.5899	0.5819	0.5894	569,986	+0.02(+2.76%)
May 10, 2004	0.5735	0.5749	0.5642	0.5735	530,907	-0.00(-0.40%)
May 07, 2004	0.6071	0.6090	0.5721	0.5759	242,101	-0.03(-4.71%)
May 06, 2004	0.6071	0.6085	0.5978	0.6043	449,889	-0.01(-1.44%)
May 05, 2004	0.6248	0.6248	0.6132	0.6132	165,848	-0.00(-0.75%)
May 04, 2004	0.6202	0.6248	0.6150	0.6178	154,411	+0.00(+0.38%)
May 03, 2004	0.6052	0.6192	0.5931	0.6155	549,017	+0.01(+2.48%)
Apr 30, 2004	0.6216	0.6244	0.5992	0.6006	614,784	-0.03(-4.10%)
Apr 29, 2004	0.6579	0.6654	0.6262	0.6262	609,066	-0.03(-4.14%)
Apr 28, 2004	0.6598	0.6621	0.6509	0.6533	764,430	+0.01(+1.45%)
Apr 27, 2004	0.6342	0.6570	0.6328	0.6439	462,280	+0.01(+1.92%)
Apr 26, 2004	0.5968	0.6318	0.5968	0.6318	610,972	+0.04(+6.27%)
Apr 23, 2004	0.6342	0.6342	0.5745	0.5945	435,591	-0.03(-4.06%)
Apr 22, 2004	0.6015	0.6197	0.6015	0.6197	214,459	+0.02(+3.67%)
Apr 21, 2004	0.5908	0.6062	0.5857	0.5978	513,750	+0.01(+1.99%)
Apr 20, 2004	0.5815	0.6132	0.5815	0.5861	677,693	+0.01(+1.62%)
Apr 19, 2004	0.5679	0.5801	0.5665	0.5768	669,114	+0.01(+2.40%)
Apr 16, 2004	0.5530	0.5693	0.5530	0.5633	305,962	+0.01(+1.68%)
Apr 15, 2004	0.5442	0.5619	0.5442	0.5540	697,709	+0.01(+2.24%)
Apr 14, 2004	0.5675	0.5689	0.5334	0.5418	305,009	-0.03(-4.52%)
Apr 13, 2004	0.5712	0.5712	0.5595	0.5675	492,781	-0.00(-0.25%)
Apr 12, 2004	0.5651	0.5703	0.5651	0.5689	219,225	+0.00(+0.66%)
Apr 08, 2004	0.5540	0.5693	0.5540	0.5651	394,606	+0.02(+3.77%)
Apr 07, 2004	0.5232	0.5595	0.5222	0.5446	3,267,415	+0.02(+4.19%)
Apr 06, 2004	0.5246	0.5269	0.5218	0.5227	101,034	-0.00(-0.09%)
Apr 05, 2004	0.5269	0.5283	0.5232	0.5232	71,486	-0.00(-0.62%)
Apr 02, 2004	0.5194	0.5288	0.5194	0.5264	145,832	+0.01(+2.26%)
Apr 01, 2004	0.5222	0.5246	0.5017	0.5148	101,987	-0.00(-0.90%)
Mar 31, 2004	0.5199	0.5222	0.5171	0.5194	81,971	+0.00(+0.18%)
Mar 30, 2004	0.5157	0.5241	0.4933	0.5185	1,206,694	+0.00(+0.54%)
Mar 29, 2004	0.5152	0.5194	0.5150	0.5157	198,256	+0.00(+0.64%)
Mar 26, 2004	0.5101	0.5138	0.5097	0.5125	80,065	+0.00(+0.18%)
Mar 25, 2004	0.5036	0.5143	0.5036	0.5115	247,820	+0.01(+2.05%)
Mar 24, 2004	0.5386	0.5390	0.5013	0.5013	354,573	-0.03(-6.52%)
Mar 23, 2004	0.5362	0.5386	0.5334	0.5362	168,708	+0.00(+0.61%)
Mar 22, 2004	0.5362	0.5409	0.5292	0.5330	498,500	-0.01(-1.04%)
Mar 19, 2004	0.5586	0.5591	0.5386	0.5386	462,280	-0.02(-2.94%)
Mar 18, 2004	0.5521	0.5595	0.5465	0.5549	85,783	+0.01(+1.36%)
Mar 17, 2004	0.5456	0.5479	0.5456	0.5474	86,737	+0.00(+0.86%)
Mar 16, 2004	0.5400	0.5451	0.5339	0.5428	155,364	+0.01(+0.95%)
Mar 15, 2004	0.5479	0.5488	0.5358	0.5376	97,221	-0.01(-1.45%)
Mar 12, 2004	0.5362	0.5474	0.5250	0.5456	126,769	+0.01(+1.83%)
Mar 11, 2004	0.5516	0.5595	0.5344	0.5358	239,241	-0.02(-3.69%)
Mar 10, 2004	0.5661	0.5661	0.5549	0.5563	180,146	-0.01(-1.81%)
Mar 09, 2004	0.5595	0.5670	0.5572	0.5665	185,865	+0.01(+0.91%)
Mar 08, 2004	0.5689	0.5731	0.5577	0.5614	755,851	+0.00(+0.00%)
Mar 05, 2004	0.5642	0.5642	0.5595	0.5614	179,193	-0.01(-0.91%)
Mar 04, 2004	0.5479	0.5665	0.5470	0.5665	126,769	+0.02(+3.67%)
Mar 03, 2004	0.5456	0.5479	0.5367	0.5465	248,773	+0.00(+0.69%)
Mar 02, 2004	0.5381	0.5479	0.5376	0.5428	1,205,741	+0.01(+1.13%)