RPC Inc (NY: RES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	2.885	3.003	2.878	2.928	648,114	+0.02(+0.61%)
Jul 30, 2009	2.896	2.974	2.878	2.910	588,874	+0.02(+0.86%)
Jul 29, 2009	3.006	3.006	2.857	2.885	614,941	-0.15(-5.04%)
Jul 28, 2009	3.159	3.159	2.960	3.038	700,495	-0.12(-3.83%)
Jul 27, 2009	3.224	3.277	3.120	3.159	568,127	-0.13(-3.90%)
Jul 24, 2009	3.163	3.327	3.152	3.288	520,704	+0.08(+2.56%)
Jul 23, 2009	3.081	3.236	3.063	3.206	603,181	+0.13(+4.29%)
Jul 22, 2009	3.110	3.163	3.028	3.074	458,371	-0.03(-1.03%)
Jul 21, 2009	3.206	3.216	3.070	3.106	1,305,591	-0.08(-2.46%)
Jul 20, 2009	3.302	3.302	3.110	3.184	962,891	-0.06(-1.97%)
Jul 17, 2009	3.149	3.330	3.074	3.249	897,854	+0.09(+2.93%)
Jul 16, 2009	3.102	3.174	3.038	3.156	426,507	+0.04(+1.14%)
Jul 15, 2009	2.956	3.149	2.956	3.120	676,949	+0.22(+7.48%)
Jul 14, 2009	2.864	2.956	2.828	2.903	665,152	+0.05(+1.62%)
Jul 13, 2009	2.714	2.864	2.707	2.857	509,528	+0.12(+4.56%)
Jul 10, 2009	2.704	2.743	2.647	2.732	236,626	-0.01(-0.26%)
Jul 09, 2009	2.700	2.832	2.664	2.739	525,881	+0.03(+1.05%)
Jul 08, 2009	2.654	2.728	2.529	2.711	568,762	+0.06(+2.29%)
Jul 07, 2009	2.793	2.803	2.639	2.650	609,363	-0.15(-5.22%)
Jul 06, 2009	2.814	2.818	2.714	2.796	453,104	-0.09(-3.09%)
Jul 02, 2009	2.871	2.885	2.800	2.885	515,999	-0.06(-2.06%)
Jul 01, 2009	3.056	3.181	2.939	2.946	748,912	-0.03(-0.96%)
Jun 30, 2009	2.985	3.045	2.889	2.974	940,375	-0.04(-1.30%)
Jun 29, 2009	3.135	3.135	2.921	3.013	648,170	-0.05(-1.74%)
Jun 26, 2009	3.070	3.120	3.006	3.067	643,698	-0.04(-1.37%)
Jun 25, 2009	2.896	3.167	2.896	3.110	929,735	+0.18(+6.20%)
Jun 24, 2009	2.842	2.964	2.803	2.928	730,408	+0.09(+3.27%)
Jun 23, 2009	2.871	2.942	2.786	2.835	593,428	-0.00(-0.13%)
Jun 22, 2009	3.078	3.078	2.814	2.839	779,403	-0.29(-9.23%)
Jun 19, 2009	3.195	3.245	3.106	3.127	684,049	-0.03(-1.01%)
Jun 18, 2009	3.188	3.202	3.085	3.159	518,568	-0.03(-1.00%)
Jun 17, 2009	3.355	3.355	3.152	3.192	912,913	-0.12(-3.55%)
Jun 16, 2009	3.537	3.544	3.306	3.309	389,070	-0.16(-4.52%)
Jun 15, 2009	3.523	3.523	3.380	3.466	1,135,907	-0.11(-3.18%)
Jun 12, 2009	3.551	3.583	3.448	3.580	306,747	-0.03(-0.79%)
Jun 11, 2009	3.601	3.669	3.548	3.608	485,446	+0.01(+0.40%)
Jun 10, 2009	3.623	3.630	3.469	3.594	751,160	+0.02(+0.70%)
Jun 09, 2009	3.601	3.612	3.530	3.569	474,303	-0.01(-0.40%)
Jun 08, 2009	3.539	3.594	3.469	3.583	878,943	-0.15(-4.10%)
Jun 05, 2009	3.911	3.932	3.701	3.737	493,890	-0.12(-3.05%)
Jun 04, 2009	3.840	3.900	3.729	3.854	472,857	+0.06(+1.69%)
Jun 03, 2009	3.729	3.794	3.633	3.790	1,034,228	-0.01(-0.30%)
Jun 02, 2009	3.701	3.843	3.637	3.802	1,509,587	+0.08(+2.13%)
Jun 01, 2009	3.776	3.818	3.630	3.722	1,013,938	+0.04(+0.97%)
May 29, 2009	3.658	3.737	3.580	3.687	826,495	+0.06(+1.57%)
May 28, 2009	3.512	3.704	3.423	3.630	610,309	+0.16(+4.73%)
May 27, 2009	3.551	3.583	3.455	3.466	376,276	-0.06(-1.62%)
May 26, 2009	3.345	3.562	3.295	3.523	876,602	+0.14(+4.00%)
May 22, 2009	3.484	3.512	3.384	3.387	473,607	-0.05(-1.45%)
May 21, 2009	3.501	3.509	3.389	3.437	1,155,843	-0.17(-4.83%)
May 20, 2009	3.580	3.708	3.562	3.612	906,521	+0.05(+1.40%)
May 19, 2009	3.587	3.651	3.487	3.562	698,726	-0.05(-1.38%)
May 18, 2009	3.359	3.626	3.327	3.612	1,008,453	+0.27(+7.99%)
May 15, 2009	3.316	3.423	3.270	3.345	1,143,566	+0.01(+0.43%)
May 14, 2009	3.501	3.505	3.316	3.330	1,692,614	-0.16(-4.69%)
May 13, 2009	3.758	3.797	3.491	3.494	732,468	-0.33(-8.66%)
May 12, 2009	3.918	3.918	3.709	3.826	1,068,714	-0.01(-0.19%)
May 11, 2009	4.054	4.087	3.833	3.833	828,915	-0.35(-8.35%)
May 08, 2009	4.000	4.203	3.986	4.182	637,139	+0.27(+6.92%)
May 07, 2009	4.217	4.264	3.829	3.911	881,004	-0.22(-5.34%)
May 06, 2009	4.160	4.232	3.993	4.132	1,200,615	+0.04(+0.96%)
May 05, 2009	4.082	4.146	3.918	4.093	1,237,786	-0.04(-0.86%)
May 04, 2009	4.057	4.135	4.039	4.128	1,550,598	+0.03(+0.78%)