RPC Inc (NY: RES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	6.934	7.040	6.837	6.992	8,487,407	+0.09(+1.26%)
Jun 27, 2019	6.914	7.069	6.866	6.905	1,171,135	-0.05(-0.70%)
Jun 26, 2019	7.099	7.263	6.943	6.953	1,416,612	+0.06(+0.84%)
Jun 25, 2019	6.779	6.992	6.686	6.895	1,673,008	+0.05(+0.71%)
Jun 24, 2019	6.837	7.079	6.725	6.846	1,959,949	+0.03(+0.43%)
Jun 21, 2019	6.788	6.875	6.585	6.817	3,563,110	+0.02(+0.29%)
Jun 20, 2019	6.866	7.040	6.769	6.798	1,828,166	+0.09(+1.30%)
Jun 19, 2019	6.827	6.846	6.497	6.711	2,181,146	-0.12(-1.70%)
Jun 18, 2019	6.914	7.186	6.725	6.827	2,201,510	-0.09(-1.26%)
Jun 17, 2019	6.633	7.031	6.575	6.914	1,825,773	+0.28(+4.24%)
Jun 14, 2019	6.914	6.914	6.594	6.633	1,970,419	-0.30(-4.34%)
Jun 13, 2019	6.749	6.953	6.599	6.934	2,125,024	+0.31(+4.69%)
Jun 12, 2019	7.108	7.108	6.560	6.623	1,756,440	-0.50(-7.07%)
Jun 11, 2019	7.225	7.428	7.084	7.128	1,432,719	+0.03(+0.41%)
Jun 10, 2019	7.322	7.341	7.031	7.099	3,312,669	-0.20(-2.79%)
Jun 07, 2019	7.292	7.399	7.040	7.302	2,056,318	+0.03(+0.40%)
Jun 06, 2019	7.380	7.486	6.992	7.273	1,897,658	-0.10(-1.32%)
Jun 05, 2019	7.486	7.612	7.273	7.370	2,280,832	-0.09(-1.17%)
Jun 04, 2019	7.399	7.709	7.326	7.457	2,252,531	+0.18(+2.53%)
Jun 03, 2019	7.351	7.448	7.157	7.273	1,705,658	+0.06(+0.81%)
May 31, 2019	7.157	7.331	7.108	7.215	4,523,365	-0.17(-2.36%)
May 30, 2019	7.583	7.806	7.312	7.389	1,658,065	-0.28(-3.67%)
May 29, 2019	7.535	7.719	7.428	7.671	1,175,095	-0.05(-0.63%)
May 28, 2019	7.787	7.787	7.516	7.719	1,184,648	-0.05(-0.62%)
May 24, 2019	8.059	8.146	7.739	7.768	1,513,494	-0.05(-0.62%)
May 23, 2019	7.981	7.981	7.622	7.816	1,721,505	-0.40(-4.84%)
May 22, 2019	8.728	8.728	8.136	8.214	1,369,927	-0.54(-6.20%)
May 21, 2019	8.757	8.873	8.718	8.757	1,205,352	+0.03(+0.33%)
May 20, 2019	8.796	8.931	8.689	8.728	981,987	-0.12(-1.32%)
May 17, 2019	9.232	9.271	8.815	8.844	1,460,078	-0.52(-5.59%)
May 16, 2019	9.445	9.494	9.310	9.368	1,175,798	-0.05(-0.51%)
May 15, 2019	9.183	9.465	9.183	9.416	882,387	+0.08(+0.83%)
May 14, 2019	9.028	9.387	8.999	9.339	1,286,992	+0.37(+4.11%)
May 13, 2019	9.310	9.426	8.941	8.970	1,791,859	-0.37(-3.95%)
May 10, 2019	9.552	9.552	9.135	9.339	1,792,640	-0.25(-2.63%)
May 09, 2019	9.639	9.697	9.426	9.591	1,377,112	-0.05(-0.50%)
May 08, 2019	10.03	10.07	9.475	9.639	1,640,211	-0.36(-3.57%)
May 07, 2019	9.861	10.05	9.649	9.996	1,526,635	-0.06(-0.58%)
May 06, 2019	9.784	10.10	9.707	10.05	1,625,142	+0.08(+0.77%)
May 03, 2019	9.987	10.09	9.847	9.977	1,160,029	+0.08(+0.78%)
May 02, 2019	9.726	9.948	9.659	9.900	1,623,990	+0.12(+1.18%)
May 01, 2019	9.977	10.03	9.765	9.784	1,449,194	-0.14(-1.46%)
Apr 30, 2019	10.40	10.40	9.866	9.929	1,470,946	-0.33(-3.20%)
Apr 29, 2019	10.30	10.50	10.23	10.26	1,621,955	-0.07(-0.65%)
Apr 26, 2019	10.16	10.38	10.04	10.32	2,224,815	+0.16(+1.61%)
Apr 25, 2019	10.11	10.57	10.03	10.16	3,525,948	-0.07(-0.66%)
Apr 24, 2019	11.24	11.40	9.967	10.23	9,330,663	-2.21(-17.77%)
Apr 23, 2019	12.25	12.54	12.19	12.44	1,209,278	+0.16(+1.34%)
Apr 22, 2019	12.17	12.37	12.01	12.27	1,376,877	+0.25(+2.09%)
Apr 18, 2019	12.23	12.50	11.97	12.02	1,235,479	-0.20(-1.66%)
Apr 17, 2019	12.33	12.43	12.07	12.23	1,366,643	-0.05(-0.39%)
Apr 16, 2019	12.15	12.42	12.05	12.27	1,317,990	+0.27(+2.25%)
Apr 15, 2019	11.82	12.14	11.45	12.00	1,410,412	-0.09(-0.72%)
Apr 12, 2019	12.26	12.54	11.86	12.09	1,402,752	+0.08(+0.64%)
Apr 11, 2019	12.03	12.28	11.91	12.01	1,711,608	-0.12(-0.95%)
Apr 10, 2019	12.01	12.33	11.98	12.13	1,680,573	+0.19(+1.62%)
Apr 09, 2019	12.32	12.35	11.88	11.94	1,563,073	-0.48(-3.88%)
Apr 08, 2019	12.34	12.51	12.24	12.42	1,359,844	+0.15(+1.26%)
Apr 05, 2019	11.89	12.30	11.72	12.26	3,031,644	+0.40(+3.33%)
Apr 04, 2019	11.83	12.65	11.62	11.87	3,733,475	+0.62(+5.49%)
Apr 03, 2019	11.50	11.57	11.16	11.25	1,623,701	-0.15(-1.35%)
Apr 02, 2019	11.61	11.72	11.37	11.40	2,656,369	-0.19(-1.66%)