RPC Inc (NY: RES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	6.893	6.999	6.796	6.950	8,538,002	+0.09(+1.26%)
Jun 27, 2019	6.873	7.028	6.825	6.864	1,178,116	-0.05(-0.70%)
Jun 26, 2019	7.056	7.220	6.902	6.912	1,425,056	+0.06(+0.84%)
Jun 25, 2019	6.738	6.950	6.647	6.854	1,682,982	+0.05(+0.71%)
Jun 24, 2019	6.796	7.037	6.685	6.806	1,971,632	+0.03(+0.43%)
Jun 21, 2019	6.748	6.835	6.546	6.777	3,584,351	+0.02(+0.29%)
Jun 20, 2019	6.825	6.999	6.729	6.758	1,839,064	+0.09(+1.30%)
Jun 19, 2019	6.787	6.806	6.459	6.671	2,194,149	-0.12(-1.70%)
Jun 18, 2019	6.873	7.143	6.685	6.787	2,214,633	-0.09(-1.26%)
Jun 17, 2019	6.594	6.989	6.536	6.873	1,836,657	+0.28(+4.24%)
Jun 14, 2019	6.873	6.873	6.555	6.594	1,982,165	-0.30(-4.34%)
Jun 13, 2019	6.709	6.912	6.560	6.893	2,137,692	+0.31(+4.69%)
Jun 12, 2019	7.066	7.066	6.521	6.584	1,766,910	-0.50(-7.07%)
Jun 11, 2019	7.182	7.384	7.042	7.085	1,441,260	+0.03(+0.41%)
Jun 10, 2019	7.278	7.297	6.989	7.056	3,332,417	-0.20(-2.79%)
Jun 07, 2019	7.249	7.355	6.999	7.259	2,068,577	+0.03(+0.40%)
Jun 06, 2019	7.336	7.442	6.950	7.230	1,908,970	-0.10(-1.32%)
Jun 05, 2019	7.442	7.567	7.230	7.326	2,294,428	-0.09(-1.17%)
Jun 04, 2019	7.355	7.664	7.283	7.413	2,265,959	+0.18(+2.53%)
Jun 03, 2019	7.307	7.403	7.114	7.230	1,715,826	+0.06(+0.81%)
May 31, 2019	7.114	7.288	7.066	7.172	4,550,330	-0.17(-2.36%)
May 30, 2019	7.538	7.760	7.269	7.346	1,667,949	-0.28(-3.67%)
May 29, 2019	7.490	7.673	7.384	7.625	1,182,100	-0.05(-0.63%)
May 28, 2019	7.741	7.741	7.471	7.673	1,191,710	-0.05(-0.62%)
May 24, 2019	8.011	8.098	7.693	7.722	1,522,516	-0.05(-0.62%)
May 23, 2019	7.934	7.934	7.577	7.770	1,731,767	-0.40(-4.84%)
May 22, 2019	8.676	8.676	8.088	8.165	1,378,093	-0.54(-6.20%)
May 21, 2019	8.705	8.821	8.666	8.705	1,212,538	+0.03(+0.33%)
May 20, 2019	8.743	8.878	8.637	8.676	987,841	-0.12(-1.32%)
May 17, 2019	9.177	9.216	8.763	8.792	1,468,782	-0.52(-5.59%)
May 16, 2019	9.389	9.438	9.254	9.312	1,182,807	-0.05(-0.51%)
May 15, 2019	9.129	9.409	9.129	9.360	887,647	+0.08(+0.83%)
May 14, 2019	8.975	9.331	8.946	9.283	1,294,664	+0.37(+4.11%)
May 13, 2019	9.254	9.370	8.888	8.917	1,802,540	-0.37(-3.95%)
May 10, 2019	9.495	9.495	9.081	9.283	1,803,327	-0.25(-2.63%)
May 09, 2019	9.582	9.640	9.370	9.534	1,385,322	-0.05(-0.50%)
May 08, 2019	9.966	10.01	9.419	9.582	1,649,989	-0.35(-3.57%)
May 07, 2019	9.803	9.990	9.592	9.937	1,535,736	-0.06(-0.58%)
May 06, 2019	9.726	10.04	9.649	9.995	1,634,830	+0.08(+0.77%)
May 03, 2019	9.927	10.03	9.788	9.918	1,166,945	+0.08(+0.78%)
May 02, 2019	9.668	9.889	9.601	9.841	1,633,671	+0.12(+1.18%)
May 01, 2019	9.918	9.975	9.707	9.726	1,457,833	-0.14(-1.46%)
Apr 30, 2019	10.34	10.34	9.808	9.870	1,479,715	-0.33(-3.20%)
Apr 29, 2019	10.23	10.44	10.17	10.20	1,631,624	-0.07(-0.65%)
Apr 26, 2019	10.10	10.32	9.985	10.26	2,238,078	+0.16(+1.61%)
Apr 25, 2019	10.05	10.50	9.966	10.10	3,546,968	-0.07(-0.66%)
Apr 24, 2019	11.17	11.34	9.908	10.17	9,386,285	-2.20(-17.77%)
Apr 23, 2019	12.18	12.47	12.11	12.36	1,216,486	+0.16(+1.34%)
Apr 22, 2019	12.10	12.30	11.94	12.20	1,385,085	+0.25(+2.09%)
Apr 18, 2019	12.16	12.43	11.90	11.95	1,242,844	-0.20(-1.66%)
Apr 17, 2019	12.26	12.35	12.00	12.15	1,374,790	-0.05(-0.39%)
Apr 16, 2019	12.08	12.34	11.98	12.20	1,325,846	+0.27(+2.25%)
Apr 15, 2019	11.75	12.07	11.39	11.93	1,418,819	-0.09(-0.72%)
Apr 12, 2019	12.19	12.47	11.79	12.02	1,411,114	+0.08(+0.64%)
Apr 11, 2019	11.96	12.21	11.84	11.94	1,721,811	-0.12(-0.95%)
Apr 10, 2019	11.94	12.26	11.91	12.06	1,690,592	+0.19(+1.62%)
Apr 09, 2019	12.25	12.28	11.81	11.86	1,572,391	-0.48(-3.89%)
Apr 08, 2019	12.27	12.44	12.17	12.34	1,367,951	+0.15(+1.26%)
Apr 05, 2019	11.82	12.23	11.65	12.19	3,049,716	+0.39(+3.33%)
Apr 04, 2019	11.76	12.57	11.55	11.80	3,755,731	+0.61(+5.49%)
Apr 03, 2019	11.43	11.50	11.10	11.18	1,633,381	-0.15(-1.35%)
Apr 02, 2019	11.54	11.65	11.30	11.34	2,672,204	-0.19(-1.66%)