RPC Inc (NY: RES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	2.261	2.543	2.261	2.434	3,552,726	+0.19(+8.56%)
Aug 30, 2005	2.123	2.256	2.123	2.242	1,185,724	+0.13(+6.27%)
Aug 29, 2005	2.101	2.130	2.095	2.110	512,797	+0.01(+0.55%)
Aug 26, 2005	2.172	2.190	2.085	2.098	743,460	-0.06(-2.72%)
Aug 25, 2005	2.166	2.173	2.117	2.157	899,142	+0.00(+0.10%)
Aug 24, 2005	2.089	2.180	2.080	2.155	871,819	+0.07(+3.58%)
Aug 23, 2005	2.069	2.088	2.042	2.080	395,877	+0.02(+1.07%)
Aug 22, 2005	2.077	2.092	2.038	2.058	566,809	-0.01(-0.36%)
Aug 19, 2005	1.993	2.082	1.993	2.066	638,613	+0.09(+4.40%)
Aug 18, 2005	1.978	2.000	1.927	1.979	970,947	-0.02(-1.10%)
Aug 17, 2005	2.028	2.046	1.941	2.001	827,973	-0.03(-1.65%)
Aug 16, 2005	2.109	2.109	2.034	2.034	312,634	-0.08(-3.96%)
Aug 15, 2005	2.130	2.130	2.056	2.118	394,606	-0.02(-1.03%)
Aug 12, 2005	2.225	2.245	2.111	2.140	449,889	-0.08(-3.50%)
Aug 11, 2005	2.235	2.246	2.194	2.218	324,072	-0.01(-0.28%)
Aug 10, 2005	2.194	2.255	2.194	2.224	556,642	+0.04(+1.92%)
Aug 09, 2005	2.203	2.217	2.158	2.182	343,771	-0.01(-0.48%)
Aug 08, 2005	2.225	2.241	2.180	2.193	329,156	+0.00(+0.14%)
Aug 05, 2005	2.198	2.198	2.136	2.190	768,878	-0.01(-0.38%)
Aug 04, 2005	2.219	2.235	2.183	2.198	578,882	-0.01(-0.47%)
Aug 03, 2005	2.201	2.266	2.196	2.208	1,868,819	+0.03(+1.20%)
Aug 02, 2005	2.051	2.183	2.051	2.182	2,014,969	+0.12(+5.64%)
Aug 01, 2005	2.051	2.093	2.051	2.066	440,357	+0.02(+1.03%)
Jul 29, 2005	2.067	2.086	2.026	2.045	641,155	-0.01(-0.66%)
Jul 28, 2005	2.053	2.084	2.046	2.058	1,150,140	+0.02(+0.87%)
Jul 27, 2005	2.072	2.072	1.993	2.041	1,198,433	+0.03(+1.30%)
Jul 26, 2005	2.025	2.025	1.988	2.014	603,029	-0.00(-0.10%)
Jul 25, 2005	2.032	2.050	2.009	2.016	686,271	-0.00(-0.16%)
Jul 22, 2005	1.892	2.024	1.892	2.020	1,349,032	+0.14(+7.72%)
Jul 21, 2005	1.887	1.887	1.846	1.875	442,899	-0.01(-0.67%)
Jul 20, 2005	1.884	1.888	1.844	1.887	573,163	+0.01(+0.39%)
Jul 19, 2005	1.861	1.890	1.857	1.880	1,659,125	+0.03(+1.82%)
Jul 18, 2005	1.888	1.888	1.832	1.846	252,268	-0.04(-2.28%)
Jul 15, 2005	1.920	1.920	1.874	1.890	729,481	-0.03(-1.80%)
Jul 14, 2005	1.972	1.992	1.894	1.924	662,760	-0.04(-2.03%)
Jul 13, 2005	1.973	1.973	1.921	1.964	430,190	-0.01(-0.48%)
Jul 12, 2005	1.945	1.993	1.921	1.973	1,109,472	+0.04(+2.01%)
Jul 11, 2005	1.841	1.936	1.841	1.935	334,875	+0.08(+4.18%)
Jul 08, 2005	1.807	1.873	1.807	1.857	319,624	+0.05(+2.61%)
Jul 07, 2005	1.837	1.838	1.786	1.810	359,657	-0.05(-2.93%)
Jul 06, 2005	1.888	1.908	1.839	1.864	240,195	-0.02(-0.84%)
Jul 05, 2005	1.784	1.880	1.784	1.880	191,266	+0.10(+5.66%)
Jul 01, 2005	1.773	1.783	1.747	1.779	359,021	+0.00(+0.24%)
Jun 30, 2005	1.810	1.827	1.774	1.775	750,450	-0.03(-1.91%)
Jun 29, 2005	1.784	1.812	1.778	1.810	184,276	+0.02(+1.11%)
Jun 28, 2005	1.768	1.793	1.746	1.790	288,488	+0.04(+2.16%)
Jun 27, 2005	1.728	1.778	1.720	1.752	387,616	+0.03(+1.52%)
Jun 24, 2005	1.763	1.771	1.701	1.726	453,701	-0.04(-2.20%)
Jun 23, 2005	1.773	1.800	1.757	1.765	195,714	-0.03(-1.41%)
Jun 22, 2005	1.802	1.802	1.757	1.790	242,101	-0.01(-0.58%)
Jun 21, 2005	1.817	1.830	1.778	1.800	310,728	-0.02(-0.92%)
Jun 20, 2005	1.810	1.836	1.810	1.817	156,317	+0.02(+0.99%)
Jun 17, 2005	1.800	1.831	1.791	1.799	549,652	+0.02(+0.88%)
Jun 16, 2005	1.721	1.784	1.721	1.784	196,349	+0.05(+3.03%)
Jun 15, 2005	1.710	1.734	1.702	1.731	327,885	+0.02(+1.41%)
Jun 14, 2005	1.696	1.709	1.686	1.707	153,140	+0.01(+0.68%)
Jun 13, 2005	1.668	1.695	1.658	1.695	223,673	-0.01(-0.61%)
Jun 10, 2005	1.692	1.736	1.690	1.706	266,883	+0.02(+1.12%)
Jun 09, 2005	1.626	1.687	1.625	1.687	248,455	+0.05(+3.21%)
Jun 08, 2005	1.618	1.647	1.618	1.635	396,512	+0.02(+1.04%)
Jun 07, 2005	1.595	1.653	1.595	1.618	603,029	+0.02(+1.45%)
Jun 06, 2005	1.589	1.600	1.567	1.595	275,144	+0.02(+1.40%)
Jun 03, 2005	1.528	1.597	1.506	1.573	236,382	+0.04(+2.74%)
Jun 02, 2005	1.560	1.561	1.528	1.531	298,019	-0.04(-2.47%)