RPC Inc (NY: RES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	11.26	11.32	11.04	11.04	622,350	-0.28(-2.48%)
May 30, 2013	11.47	11.56	11.19	11.32	1,187,335	-0.19(-1.68%)
May 29, 2013	11.73	11.80	11.47	11.51	768,284	-0.27(-2.31%)
May 28, 2013	11.81	11.94	11.73	11.78	454,044	+0.12(+1.05%)
May 24, 2013	11.69	11.78	11.58	11.66	358,258	-0.15(-1.26%)
May 23, 2013	11.45	11.83	11.41	11.81	557,125	+0.14(+1.20%)
May 22, 2013	11.69	11.85	11.54	11.67	790,827	-0.05(-0.45%)
May 21, 2013	11.70	12.10	11.56	11.72	828,571	+0.01(+0.07%)
May 20, 2013	11.68	11.75	11.62	11.71	465,110	+0.06(+0.53%)
May 17, 2013	11.53	11.73	11.51	11.65	549,899	+0.16(+1.37%)
May 16, 2013	11.55	11.62	11.44	11.49	397,367	+0.02(+0.15%)
May 15, 2013	11.43	11.64	11.31	11.47	982,007	+0.04(+0.38%)
May 13, 2013	11.55	11.72	11.42	11.43	624,304	-0.14(-1.21%)
May 10, 2013	11.55	11.78	11.38	11.57	686,227	-0.03(-0.23%)
May 09, 2013	11.60	11.70	11.42	11.60	716,354	+0.00(+0.00%)
May 08, 2013	11.40	11.61	11.36	11.60	701,191	+0.18(+1.53%)
May 07, 2013	11.54	11.68	11.34	11.42	1,311,341	-0.07(-0.61%)
May 06, 2013	11.54	11.68	11.38	11.49	876,212	-0.06(-0.53%)
May 03, 2013	11.81	11.69	11.54	11.55	1,007,660	-0.12(-1.04%)
May 02, 2013	11.52	11.74	11.50	11.67	1,121,041	+0.13(+1.13%)
May 01, 2013	11.40	11.56	11.27	11.54	1,190,727	+0.03(+0.23%)
Apr 30, 2013	11.44	11.62	11.35	11.52	1,021,706	+0.05(+0.46%)
Apr 29, 2013	11.34	11.58	11.31	11.47	1,127,819	+0.18(+1.62%)
Apr 26, 2013	10.99	11.34	11.13	11.28	1,468,887	+0.16(+1.41%)
Apr 25, 2013	11.21	11.37	10.90	11.13	2,012,684	-0.05(-0.47%)
Apr 24, 2013	11.29	11.92	11.10	11.18	4,873,009	-1.57(-12.29%)
Apr 23, 2013	12.57	12.75	12.35	12.74	1,547,733	+0.18(+1.45%)
Apr 22, 2013	12.32	12.64	12.23	12.56	1,236,950	+0.38(+3.14%)
Apr 19, 2013	12.48	12.49	12.11	12.18	1,181,628	-0.16(-1.27%)
Apr 18, 2013	12.21	12.54	12.10	12.34	927,512	+0.20(+1.65%)
Apr 17, 2013	12.52	12.52	11.81	12.14	1,486,395	-0.51(-4.06%)
Apr 16, 2013	12.31	12.68	12.09	12.65	1,702,046	+0.48(+3.93%)
Apr 15, 2013	12.53	12.53	12.14	12.17	899,562	-0.53(-4.18%)
Apr 12, 2013	13.01	13.04	12.63	12.70	569,319	-0.47(-3.57%)
Apr 11, 2013	13.24	13.40	12.79	13.17	1,254,506	-0.06(-0.46%)
Apr 10, 2013	12.89	13.26	12.89	13.23	1,142,647	+0.37(+2.91%)
Apr 09, 2013	12.63	13.03	12.63	12.86	969,293	+0.23(+1.79%)
Apr 08, 2013	12.80	12.95	12.60	12.63	556,202	-0.08(-0.62%)
Apr 05, 2013	12.37	12.77	12.22	12.71	885,010	+0.29(+2.31%)
Apr 04, 2013	12.20	12.42	12.01	12.42	1,336,558	+0.27(+2.22%)
Apr 03, 2013	12.95	12.96	12.09	12.15	1,447,434	-0.74(-5.74%)
Apr 02, 2013	13.23	13.24	12.78	12.89	1,016,613	-0.24(-1.85%)
Apr 01, 2013	13.45	13.53	12.89	13.14	1,653,440	-0.06(-0.46%)
Mar 28, 2013	13.74	13.74	13.18	13.20	1,370,215	-0.47(-3.44%)
Mar 27, 2013	13.68	13.81	13.57	13.67	659,866	-0.11(-0.82%)
Mar 26, 2013	13.67	13.84	13.64	13.78	515,540	+0.18(+1.34%)
Mar 25, 2013	13.79	13.88	13.56	13.60	503,297	-0.23(-1.64%)
Mar 22, 2013	13.70	13.95	13.64	13.82	1,006,405	+0.10(+0.76%)
Mar 21, 2013	13.55	13.90	13.55	13.72	842,209	+0.06(+0.45%)
Mar 20, 2013	13.88	14.01	13.51	13.66	880,410	-0.13(-0.95%)
Mar 19, 2013	14.33	14.33	13.48	13.79	1,319,161	-0.50(-3.53%)
Mar 18, 2013	14.28	14.48	14.15	14.29	924,847	-0.16(-1.08%)
Mar 15, 2013	14.22	14.59	14.08	14.45	1,491,739	+0.23(+1.59%)
Mar 14, 2013	14.21	14.35	14.10	14.22	820,841	+0.03(+0.25%)
Mar 13, 2013	14.23	14.32	14.08	14.19	666,984	-0.01(-0.06%)
Mar 12, 2013	14.31	14.48	14.18	14.20	584,447	-0.14(-0.97%)
Mar 11, 2013	14.36	14.54	14.28	14.34	561,942	+0.04(+0.30%)
Mar 08, 2013	14.21	14.35	14.08	14.29	325,953	+0.21(+1.48%)
Mar 07, 2013	14.26	14.28	13.91	14.08	1,005,139	-0.21(-1.46%)
Mar 06, 2013	14.32	14.43	14.15	14.29	517,918	+0.00(+0.00%)
Mar 05, 2013	14.05	14.32	13.89	14.29	932,519	+0.37(+2.69%)
Mar 04, 2013	14.21	14.35	13.81	13.92	851,763	-0.31(-2.20%)