RPC Inc (NY: RES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	11.19	11.25	10.97	10.97	626,060	-0.28(-2.48%)
May 30, 2013	11.40	11.49	11.13	11.25	1,194,413	-0.19(-1.68%)
May 29, 2013	11.66	11.73	11.40	11.44	772,864	-0.27(-2.31%)
May 28, 2013	11.74	11.87	11.66	11.71	456,750	+0.12(+1.05%)
May 24, 2013	11.62	11.71	11.52	11.59	360,393	-0.15(-1.26%)
May 23, 2013	11.38	11.76	11.35	11.74	560,446	+0.14(+1.20%)
May 22, 2013	11.62	11.78	11.47	11.60	795,542	-0.05(-0.45%)
May 21, 2013	11.63	12.03	11.49	11.65	833,510	+0.01(+0.07%)
May 20, 2013	11.61	11.68	11.55	11.64	467,883	+0.06(+0.53%)
May 17, 2013	11.46	11.66	11.44	11.58	553,177	+0.16(+1.37%)
May 16, 2013	11.49	11.55	11.37	11.42	399,736	+0.02(+0.15%)
May 15, 2013	11.36	11.57	11.24	11.41	987,861	+0.04(+0.38%)
May 13, 2013	11.48	11.65	11.35	11.36	628,026	-0.14(-1.21%)
May 10, 2013	11.48	11.71	11.31	11.50	690,318	-0.03(-0.23%)
May 09, 2013	11.53	11.63	11.35	11.53	720,624	+0.00(+0.00%)
May 08, 2013	11.34	11.54	11.29	11.53	705,371	+0.17(+1.54%)
May 07, 2013	11.47	11.61	11.27	11.35	1,319,158	-0.07(-0.61%)
May 06, 2013	11.48	11.61	11.31	11.42	881,435	-0.06(-0.53%)
May 03, 2013	11.74	11.62	11.47	11.48	1,013,666	-0.12(-1.04%)
May 02, 2013	11.45	11.67	11.43	11.61	1,127,724	+0.13(+1.13%)
May 01, 2013	11.33	11.49	11.20	11.48	1,197,826	+0.03(+0.23%)
Apr 30, 2013	11.37	11.55	11.29	11.45	1,027,797	+0.05(+0.46%)
Apr 29, 2013	11.28	11.51	11.24	11.40	1,134,542	+0.18(+1.62%)
Apr 26, 2013	10.92	11.27	11.06	11.22	1,477,644	+0.16(+1.41%)
Apr 25, 2013	11.15	11.30	10.84	11.06	2,024,682	-0.05(-0.47%)
Apr 24, 2013	11.22	11.85	11.03	11.11	4,902,058	-1.56(-12.29%)
Apr 23, 2013	12.50	12.68	12.28	12.67	1,556,959	+0.18(+1.45%)
Apr 22, 2013	12.25	12.57	12.16	12.49	1,244,324	+0.38(+3.14%)
Apr 19, 2013	12.41	12.42	12.04	12.11	1,188,672	-0.16(-1.27%)
Apr 18, 2013	12.13	12.46	12.03	12.26	933,041	+0.20(+1.65%)
Apr 17, 2013	12.44	12.44	11.74	12.06	1,495,256	-0.51(-4.06%)
Apr 16, 2013	12.24	12.60	12.02	12.57	1,712,192	+0.48(+3.93%)
Apr 15, 2013	12.45	12.45	12.07	12.10	904,924	-0.53(-4.18%)
Apr 12, 2013	12.93	12.96	12.56	12.63	572,713	-0.47(-3.57%)
Apr 11, 2013	13.16	13.32	12.71	13.09	1,261,985	-0.06(-0.46%)
Apr 10, 2013	12.82	13.18	12.82	13.15	1,149,459	+0.37(+2.91%)
Apr 09, 2013	12.56	12.95	12.56	12.78	975,071	+0.22(+1.79%)
Apr 08, 2013	12.72	12.88	12.52	12.56	559,518	-0.08(-0.62%)
Apr 05, 2013	12.30	12.70	12.15	12.63	890,286	+0.29(+2.31%)
Apr 04, 2013	12.12	12.35	11.93	12.35	1,344,526	+0.27(+2.22%)
Apr 03, 2013	12.88	12.89	12.02	12.08	1,456,063	-0.74(-5.74%)
Apr 02, 2013	13.15	13.16	12.70	12.82	1,022,673	-0.24(-1.85%)
Apr 01, 2013	13.37	13.45	12.82	13.06	1,663,297	-0.06(-0.46%)
Mar 28, 2013	13.66	13.66	13.10	13.12	1,378,383	-0.47(-3.44%)
Mar 27, 2013	13.59	13.73	13.49	13.59	663,800	-0.11(-0.82%)
Mar 26, 2013	13.59	13.76	13.56	13.70	518,613	+0.18(+1.34%)
Mar 25, 2013	13.71	13.79	13.48	13.52	506,297	-0.22(-1.64%)
Mar 22, 2013	13.62	13.87	13.56	13.74	1,012,405	+0.10(+0.76%)
Mar 21, 2013	13.47	13.82	13.47	13.64	847,229	+0.06(+0.45%)
Mar 20, 2013	13.79	13.93	13.43	13.58	885,658	-0.13(-0.95%)
Mar 19, 2013	14.24	14.24	13.40	13.71	1,327,025	-0.50(-3.53%)
Mar 18, 2013	14.20	14.40	14.07	14.21	930,361	-0.16(-1.08%)
Mar 15, 2013	14.14	14.50	13.99	14.36	1,500,632	+0.22(+1.59%)
Mar 14, 2013	14.13	14.26	14.02	14.14	825,734	+0.03(+0.25%)
Mar 13, 2013	14.15	14.23	13.99	14.10	670,960	-0.01(-0.06%)
Mar 12, 2013	14.23	14.40	14.10	14.11	587,931	-0.14(-0.97%)
Mar 11, 2013	14.28	14.45	14.19	14.25	565,292	+0.04(+0.30%)
Mar 08, 2013	14.12	14.26	14.00	14.21	327,896	+0.21(+1.48%)
Mar 07, 2013	14.17	14.20	13.83	14.00	1,011,131	-0.21(-1.46%)
Mar 06, 2013	14.23	14.35	14.06	14.21	521,006	+0.00(+0.00%)
Mar 05, 2013	13.97	14.23	13.81	14.21	938,078	+0.37(+2.69%)
Mar 04, 2013	14.12	14.26	13.72	13.84	856,841	-0.31(-2.20%)