RPC Inc (NY: RES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	14.06	14.11	13.50	13.81	1,849,469	-0.22(-1.60%)
Jul 30, 2018	13.98	14.17	13.88	14.03	1,474,570	+0.21(+1.48%)
Jul 27, 2018	13.14	14.38	13.14	13.83	3,239,538	+0.53(+4.00%)
Jul 26, 2018	12.58	13.36	12.58	13.29	3,219,531	+0.47(+3.64%)
Jul 25, 2018	13.22	13.39	12.11	12.83	5,255,979	-0.23(-1.79%)
Jul 24, 2018	13.39	13.59	12.98	13.06	3,667,015	-0.23(-1.75%)
Jul 23, 2018	14.01	14.02	12.90	13.29	3,686,100	-0.74(-5.25%)
Jul 20, 2018	13.69	14.23	13.62	14.03	2,049,650	+0.41(+3.01%)
Jul 19, 2018	13.70	13.93	13.55	13.62	2,937,443	-0.22(-1.62%)
Jul 18, 2018	13.93	13.98	13.31	13.84	1,976,522	-0.12(-0.87%)
Jul 17, 2018	13.70	13.97	13.53	13.97	2,349,627	+0.22(+1.63%)
Jul 16, 2018	13.90	13.90	13.55	13.74	1,177,272	-0.37(-2.64%)
Jul 13, 2018	13.92	14.33	13.92	14.11	2,257,553	+0.20(+1.41%)
Jul 12, 2018	13.99	14.07	13.31	13.92	1,906,815	-0.04(-0.27%)
Jul 11, 2018	13.83	14.30	13.76	13.96	1,898,585	-0.11(-0.80%)
Jul 10, 2018	14.70	14.94	13.97	14.07	2,563,195	-0.52(-3.58%)
Jul 09, 2018	14.26	14.70	14.22	14.59	1,001,108	+0.37(+2.62%)
Jul 06, 2018	13.90	14.37	13.90	14.22	1,795,397	+0.17(+1.20%)
Jul 05, 2018	13.99	14.15	13.85	14.05	2,384,828	+0.24(+1.76%)
Jul 03, 2018		13.81	13.81	13.81	0	+0.54(+4.08%)
Jul 02, 2018	13.50	13.57	12.98	13.27	1,993,699	-0.33(-2.40%)
Jun 29, 2018		13.77	13.39	13.59	2,145,096	-0.06(-0.41%)
Jun 28, 2018	13.57	13.74	13.49	13.65	2,190,598	+0.02(+0.14%)
Jun 27, 2018	13.21	13.84	13.18	13.63	2,984,790	+0.64(+4.96%)
Jun 26, 2018	12.73	13.09	12.64	12.99	2,273,006	+0.25(+1.98%)
Jun 25, 2018	13.20	13.22	12.64	12.73	2,918,925	-0.49(-3.74%)
Jun 22, 2018	13.75	13.92	13.03	13.23	3,461,042	+0.21(+1.58%)
Jun 21, 2018	13.05	13.41	12.92	13.02	2,217,483	-0.12(-0.92%)
Jun 20, 2018	13.15	13.32	12.95	13.14	1,355,635	+0.04(+0.28%)
Jun 19, 2018	13.15	13.18	12.86	13.11	2,649,923	-0.21(-1.54%)
Jun 18, 2018	13.12	13.46	13.06	13.31	3,192,248	+0.10(+0.78%)
Jun 15, 2018		13.42	13.24	13.21	2,957,130	-0.03(-0.21%)
Jun 14, 2018	13.62	13.75	13.23	13.24	1,683,809	-0.27(-2.00%)
Jun 13, 2018	13.60	13.81	13.44	13.51	1,633,826	-0.12(-0.89%)
Jun 12, 2018	13.22	13.74	13.15	13.63	2,218,404	+0.44(+3.32%)
Jun 11, 2018	13.11	13.24	12.97	13.19	2,646,384	+0.03(+0.21%)
Jun 08, 2018	14.05	14.22	12.98	13.16	4,792,688	-0.98(-6.93%)
Jun 07, 2018	14.59	14.76	13.96	14.14	3,753,924	-0.06(-0.39%)
Jun 06, 2018			14.11	14.20	1,935,485	-0.31(-2.12%)
Jun 05, 2018	14.50	14.65	14.16	14.51	1,988,998	-0.02(-0.13%)
Jun 04, 2018	14.91	14.94	14.38	14.52	1,884,238	-0.33(-2.20%)
Jun 01, 2018	15.40	15.45	14.66	14.85	2,227,766	-0.47(-3.05%)
May 31, 2018	16.03	16.12	15.28	15.32	2,726,215	-0.94(-5.79%)
May 30, 2018	16.12	16.56	16.05	16.26	1,328,769	+0.36(+2.29%)
May 29, 2018	15.51	16.04	15.51	15.90	1,797,228	+0.14(+0.89%)
May 25, 2018		15.76	15.76	15.76	0	-1.09(-6.48%)
May 24, 2018	16.90	17.34	16.82	16.85	1,030,883	-0.62(-3.53%)
May 23, 2018	17.28	17.57	17.19	17.46	765,183	-0.01(-0.05%)
May 22, 2018	17.77	18.23	17.37	17.47	958,860	-0.27(-1.53%)
May 21, 2018	17.56	17.75	17.35	17.74	850,866	+0.33(+1.87%)
May 18, 2018	18.22	18.28	17.29	17.42	1,929,729	-0.83(-4.55%)
May 17, 2018	18.07	18.83	18.07	18.25	1,578,758	+0.21(+1.19%)
May 16, 2018	18.03	18.25	17.92	18.03	1,485,101	+0.07(+0.36%)
May 15, 2018	18.00	18.15	17.68	17.97	1,363,819	-0.04(-0.21%)
May 14, 2018	17.82	18.21	17.82	18.00	1,346,161	+0.30(+1.69%)
May 11, 2018	17.85	18.03	17.69	17.71	1,130,289	-0.12(-0.68%)
May 10, 2018	17.36	18.01	17.36	17.83	1,250,062	+0.15(+0.84%)
May 09, 2018	17.86	17.93	17.46	17.68	1,876,588	+0.17(+0.96%)
May 08, 2018	17.41	17.58	16.79	17.51	1,659,110	+0.12(+0.69%)
May 07, 2018	17.19	17.82	17.08	17.39	1,063,438	+0.41(+2.40%)
May 04, 2018	17.08	17.23	16.88	16.98	1,723,041	-0.17(-0.97%)
May 03, 2018	17.42	17.44	16.80	17.15	1,215,285	-0.26(-1.49%)
May 02, 2018	16.79	17.56	16.79	17.41	2,450,275	+0.63(+3.76%)