RPC Inc (NY: RES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	4.320	4.451	4.274	4.284	3,060,827	-0.01(-0.16%)
Jul 30, 2007	4.153	4.359	4.086	4.292	4,513,577	+0.14(+3.32%)
Jul 27, 2007	4.295	4.323	4.150	4.153	3,277,723	-0.16(-3.62%)
Jul 26, 2007	4.483	4.550	4.228	4.309	3,432,445	-0.29(-6.24%)
Jul 25, 2007	4.904	4.957	4.447	4.596	7,037,390	-0.80(-14.89%)
Jul 24, 2007	5.595	5.616	5.357	5.400	1,426,202	-0.25(-4.39%)
Jul 23, 2007	5.719	5.729	5.605	5.648	1,609,208	+0.04(+0.69%)
Jul 20, 2007	5.750	5.789	5.513	5.609	1,763,407	-0.16(-2.70%)
Jul 19, 2007	5.694	5.768	5.651	5.765	1,144,633	+0.12(+2.20%)
Jul 18, 2007	5.464	5.644	5.428	5.641	1,324,532	+0.15(+2.77%)
Jul 17, 2007	5.619	5.658	5.485	5.488	969,535	-0.10(-1.84%)
Jul 16, 2007	5.754	5.754	5.534	5.591	1,633,495	-0.19(-3.31%)
Jul 13, 2007	5.584	5.832	5.577	5.782	2,298,303	-0.06(-1.03%)
Jul 12, 2007	5.733	5.857	5.704	5.842	704,911	+0.16(+2.74%)
Jul 11, 2007	5.676	5.733	5.612	5.687	1,507,538	-0.01(-0.12%)
Jul 10, 2007	5.687	5.782	5.687	5.694	1,484,097	-0.08(-1.35%)
Jul 09, 2007	5.821	5.881	5.768	5.772	2,107,108	-0.04(-0.61%)
Jul 06, 2007	5.995	6.016	5.800	5.807	2,261,307	-0.16(-2.67%)
Jul 05, 2007	6.037	6.041	5.892	5.966	1,709,183	-0.06(-1.00%)
Jul 03, 2007	6.055	6.108	6.009	6.027	610,866	-0.04(-0.70%)
Jul 02, 2007	6.016	6.108	5.945	6.069	1,223,144	+0.04(+0.59%)
Jun 29, 2007	6.080	6.179	6.002	6.034	903,732	+0.00(+0.06%)
Jun 28, 2007	6.136	6.154	6.005	6.030	887,916	-0.07(-1.10%)
Jun 27, 2007	5.952	6.112	5.842	6.097	1,087,585	+0.09(+1.53%)
Jun 26, 2007	6.278	6.296	5.995	6.005	1,203,093	-0.23(-3.64%)
Jun 25, 2007	6.119	6.324	6.066	6.232	2,229,959	+0.10(+1.62%)
Jun 22, 2007	6.019	6.158	5.995	6.133	1,980,020	+0.05(+0.81%)
Jun 21, 2007	5.949	6.097	5.888	6.083	1,111,308	+0.17(+2.87%)
Jun 20, 2007	5.995	6.129	5.906	5.913	2,455,327	-0.04(-0.71%)
Jun 19, 2007	5.811	5.981	5.772	5.956	1,307,587	+0.18(+3.19%)
Jun 18, 2007	5.906	5.906	5.704	5.772	1,244,891	+0.01(+0.25%)
Jun 15, 2007	5.842	5.881	5.729	5.757	2,249,445	-0.02(-0.31%)
Jun 14, 2007	5.800	5.903	5.772	5.775	1,229,075	+0.01(+0.18%)
Jun 13, 2007	5.665	5.807	5.584	5.765	1,189,537	+0.08(+1.50%)
Jun 12, 2007	5.754	5.825	5.672	5.680	834,822	-0.12(-2.02%)
Jun 11, 2007	5.850	5.920	5.754	5.796	468,811	-0.05(-0.79%)
Jun 08, 2007	5.722	5.864	5.690	5.842	874,925	+0.12(+2.10%)
Jun 07, 2007	5.956	5.998	5.722	5.722	976,635	-0.27(-4.49%)
Jun 06, 2007	6.055	6.055	5.915	5.991	870,689	-0.11(-1.80%)
Jun 05, 2007	6.154	6.165	6.012	6.101	749,532	-0.05(-0.86%)
Jun 04, 2007	5.970	6.179	5.959	6.154	823,808	+0.14(+2.36%)
Jun 01, 2007	6.034	6.104	5.956	6.012	1,150,281	+0.00(+0.00%)
May 31, 2007	6.051	6.133	5.977	6.012	620,468	-0.04(-0.64%)
May 30, 2007	5.984	6.066	5.850	6.051	508,640	+0.07(+1.12%)
May 29, 2007	6.030	6.083	5.934	5.984	703,781	-0.08(-1.34%)
May 25, 2007	6.058	6.108	6.027	6.066	649,839	+0.07(+1.12%)
May 24, 2007	6.161	6.253	5.942	5.998	1,513,186	-0.19(-3.09%)
May 23, 2007	6.189	6.299	6.158	6.189	876,337	+0.00(+0.06%)
May 22, 2007	6.267	6.299	6.158	6.186	839,341	-0.06(-1.02%)
May 21, 2007	6.147	6.335	6.122	6.250	1,199,422	+0.13(+2.14%)
May 18, 2007	6.012	6.154	5.966	6.119	977,612	+0.11(+1.89%)
May 17, 2007	5.881	6.066	5.818	6.005	854,026	+0.12(+2.11%)
May 16, 2007	5.913	5.913	5.726	5.881	668,196	-0.02(-0.36%)
May 15, 2007	5.927	6.019	5.864	5.903	796,413	-0.02(-0.42%)
May 14, 2007	5.991	6.016	5.871	5.927	931,815	-0.06(-1.06%)
May 11, 2007	5.927	6.016	5.850	5.991	730,046	+0.12(+2.11%)
May 10, 2007	6.083	6.083	5.846	5.867	953,479	-0.23(-3.83%)
May 09, 2007	6.030	6.104	5.934	6.101	745,861	+0.05(+0.82%)
May 08, 2007	6.087	6.087	5.888	6.051	577,823	-0.07(-1.21%)
May 07, 2007	6.090	6.285	6.073	6.126	421,929	+0.01(+0.17%)
May 04, 2007	6.161	6.186	6.062	6.115	663,960	-0.04(-0.58%)
May 03, 2007	6.005	6.197	6.002	6.151	760,829	+0.15(+2.48%)
May 02, 2007	6.019	6.097	5.977	6.002	1,019,240	+0.03(+0.47%)