RPC Inc (NY: RES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	5.355	5.554	5.355	5.554	2,997,068	+0.20(+3.73%)
May 30, 2006	5.557	5.661	5.343	5.355	2,701,025	-0.15(-2.76%)
May 26, 2006	5.521	5.588	5.367	5.507	2,005,345	-0.01(-0.26%)
May 25, 2006	5.386	5.569	5.345	5.521	2,131,258	+0.18(+3.43%)
May 24, 2006	5.490	5.545	5.110	5.338	4,075,120	-0.15(-2.77%)
May 23, 2006	5.447	5.770	5.433	5.490	3,069,079	+0.18(+3.31%)
May 22, 2006	5.355	5.447	5.129	5.314	2,768,403	-0.17(-3.16%)
May 19, 2006	5.464	5.614	5.284	5.488	3,444,291	+0.03(+0.48%)
May 18, 2006	5.761	5.854	5.405	5.462	3,373,123	-0.32(-5.54%)
May 17, 2006	5.937	5.965	5.723	5.782	3,778,235	-0.25(-4.13%)
May 16, 2006	6.062	6.264	5.903	6.032	2,914,109	+0.03(+0.47%)
May 15, 2006	5.996	6.169	5.830	6.003	3,945,417	-0.42(-6.51%)
May 12, 2006	6.958	6.986	6.224	6.421	5,381,837	-0.71(-9.93%)
May 11, 2006	7.323	7.658	7.124	7.129	2,813,041	-0.31(-4.21%)
May 10, 2006	7.506	7.540	7.148	7.442	3,810,661	-0.02(-0.25%)
May 09, 2006	7.392	7.461	6.792	7.461	6,201,746	+0.03(+0.38%)
May 08, 2006	8.050	8.261	7.373	7.433	10,305,924	-0.39(-4.95%)
May 05, 2006	7.718	7.896	7.649	7.820	3,297,323	+0.27(+3.55%)
May 04, 2006	7.492	7.611	7.478	7.551	3,828,347	+0.09(+1.21%)
May 03, 2006	7.777	8.060	7.328	7.461	4,659,205	-0.10(-1.35%)
May 02, 2006	7.122	7.623	7.107	7.563	5,432,792	+0.62(+8.85%)
May 01, 2006	7.041	7.122	6.789	6.948	3,340,697	+0.37(+5.67%)
Apr 28, 2006	6.340	6.599	6.293	6.575	1,518,116	+0.26(+4.06%)
Apr 27, 2006	6.390	6.509	6.155	6.319	2,149,787	-0.07(-1.08%)
Apr 26, 2006	6.649	6.763	6.293	6.388	3,262,791	-0.26(-3.93%)
Apr 25, 2006	6.744	7.017	6.435	6.649	3,167,198	+0.06(+0.90%)
Apr 24, 2006	6.922	6.922	6.530	6.590	3,964,788	-0.33(-4.80%)
Apr 21, 2006	6.839	6.942	6.720	6.922	3,034,969	+0.25(+3.74%)
Apr 20, 2006	6.388	6.697	6.381	6.673	3,114,559	+0.29(+4.58%)
Apr 19, 2006	6.219	6.385	6.086	6.381	2,025,137	+0.28(+4.51%)
Apr 18, 2006	5.816	6.112	5.846	6.105	2,467,728	+0.29(+5.02%)
Apr 17, 2006	5.747	5.818	5.668	5.813	1,468,424	+0.13(+2.21%)
Apr 13, 2006	5.490	5.699	5.400	5.687	1,450,316	+0.20(+3.59%)
Apr 12, 2006	5.459	5.533	5.357	5.490	1,279,344	+0.14(+2.57%)
Apr 11, 2006	5.583	5.675	5.322	5.352	1,412,837	-0.26(-4.65%)
Apr 10, 2006	5.462	5.635	5.462	5.614	1,306,716	+0.15(+2.78%)
Apr 07, 2006	5.664	5.775	5.433	5.462	1,503,798	-0.24(-4.13%)
Apr 06, 2006	5.778	5.835	5.647	5.697	1,288,609	-0.07(-1.19%)
Apr 05, 2006	5.531	5.785	5.493	5.766	1,753,097	+0.24(+4.43%)
Apr 04, 2006	5.476	5.533	5.360	5.521	1,128,164	+0.09(+1.57%)
Apr 03, 2006	5.559	5.637	5.431	5.436	1,312,191	+0.01(+0.18%)
Mar 31, 2006	5.452	5.452	5.248	5.426	1,651,188	-0.03(-0.52%)
Mar 30, 2006	5.493	5.559	5.417	5.455	1,621,710	-0.03(-0.48%)
Mar 29, 2006	5.445	5.493	5.341	5.481	1,397,256	+0.07(+1.32%)
Mar 28, 2006	5.260	5.438	5.241	5.409	2,123,257	+0.18(+3.50%)
Mar 27, 2006	5.129	5.243	5.037	5.227	1,204,807	+0.10(+1.90%)
Mar 24, 2006	5.022	5.158	5.008	5.129	1,370,305	+0.09(+1.69%)
Mar 23, 2006	4.939	5.046	4.856	5.044	1,399,783	+0.20(+4.17%)
Mar 22, 2006	4.742	4.923	4.690	4.842	1,148,799	+0.16(+3.40%)
Mar 21, 2006	4.956	4.956	4.659	4.683	2,425,616	-0.33(-6.63%)
Mar 20, 2006	5.013	5.089	4.930	5.015	2,231,062	+0.04(+0.72%)
Mar 17, 2006	5.087	5.106	4.844	4.980	1,789,313	-0.11(-2.10%)
Mar 16, 2006	5.037	5.148	4.923	5.087	1,542,119	+0.11(+2.19%)
Mar 15, 2006	4.897	5.011	4.875	4.977	1,288,609	+0.08(+1.70%)
Mar 14, 2006	4.975	4.999	4.842	4.894	1,674,349	+0.03(+0.68%)
Mar 13, 2006	4.721	4.892	4.721	4.861	1,846,164	+0.12(+2.56%)
Mar 10, 2006	4.650	4.818	4.547	4.740	1,561,490	+0.05(+1.11%)
Mar 09, 2006	4.578	4.709	4.564	4.688	2,165,789	+0.17(+3.73%)
Mar 08, 2006	4.773	4.799	4.393	4.519	4,856,287	-0.31(-6.49%)
Mar 07, 2006	5.058	5.094	4.797	4.832	1,976,709	-0.25(-4.95%)
Mar 06, 2006	5.174	5.405	5.044	5.084	1,637,712	-0.32(-5.89%)
Mar 03, 2006	5.409	5.502	5.345	5.402	1,383,359	-0.07(-1.22%)
Mar 02, 2006	5.343	5.540	5.314	5.469	1,988,500	+0.15(+2.90%)