RPC Inc (NY: RES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	20.00	20.29	20.29	20.29	944,217	+0.40(+2.02%)
Aug 28, 2014	20.00	20.06	19.52	19.89	1,141,027	-0.15(-0.76%)
Aug 27, 2014	20.15	20.36	20.03	20.04	693,855	-0.13(-0.66%)
Aug 26, 2014	20.26	20.39	20.11	20.17	600,590	-0.04(-0.18%)
Aug 25, 2014	20.02	20.25	19.85	20.21	646,981	+0.28(+1.39%)
Aug 22, 2014	20.19	20.22	19.79	19.93	431,212	-0.30(-1.50%)
Aug 21, 2014	19.69	20.51	19.41	20.23	1,121,928	+0.58(+2.95%)
Aug 20, 2014	19.98	20.04	19.25	19.66	2,531,934	-0.38(-1.91%)
Aug 19, 2014	20.34	20.43	20.01	20.04	814,944	-0.27(-1.32%)
Aug 18, 2014	20.36	20.36	20.07	20.31	437,836	+0.12(+0.57%)
Aug 15, 2014	19.85	20.23	19.85	20.19	662,153	+0.43(+2.16%)
Aug 14, 2014	20.21	20.51	19.73	19.76	662,204	-0.44(-2.16%)
Aug 13, 2014	20.00	20.36	20.00	20.20	599,015	+0.30(+1.52%)
Aug 12, 2014	19.93	20.23	19.76	19.90	407,710	-0.14(-0.71%)
Aug 11, 2014	20.00	20.35	19.88	20.04	592,500	+0.17(+0.85%)
Aug 08, 2014	19.25	20.01	19.17	19.87	1,358,868	+0.68(+3.53%)
Aug 07, 2014	19.20	19.35	19.02	19.19	819,351	+0.06(+0.33%)
Aug 06, 2014	19.07	19.56	18.88	19.13	529,531	+0.06(+0.30%)
Aug 05, 2014	19.54	19.72	18.80	19.07	1,000,312	-0.68(-3.46%)
Aug 04, 2014	19.37	19.87	19.15	19.75	699,445	+0.23(+1.18%)
Aug 01, 2014	19.79	19.99	19.15	19.52	860,836	-0.43(-2.13%)
Jul 31, 2014	20.38	20.38	19.69	19.95	1,089,056	-0.66(-3.23%)
Jul 30, 2014	20.99	21.12	20.47	20.61	937,783	-0.20(-0.98%)
Jul 29, 2014	21.29	21.36	20.81	20.82	723,588	-0.48(-2.25%)
Jul 28, 2014	21.71	21.78	21.16	21.30	522,560	-0.38(-1.76%)
Jul 25, 2014	21.63	21.73	21.39	21.68	553,928	+0.06(+0.29%)
Jul 24, 2014	22.16	22.19	21.43	21.62	915,180	-0.47(-2.13%)
Jul 23, 2014	21.40	22.30	20.75	22.09	2,892,451	+1.70(+8.35%)
Jul 22, 2014	20.31	20.51	20.23	20.38	1,244,189	+0.22(+1.10%)
Jul 21, 2014	20.28	20.45	20.10	20.16	617,846	-0.18(-0.87%)
Jul 18, 2014	20.62	20.74	20.29	20.34	869,913	-0.26(-1.25%)
Jul 17, 2014	20.78	21.30	20.56	20.60	646,633	-0.67(-3.17%)
Jul 16, 2014	20.82	21.28	20.54	21.27	747,944	+0.59(+2.87%)
Jul 15, 2014	20.62	20.72	20.25	20.68	512,219	+0.02(+0.09%)
Jul 14, 2014	20.23	20.77	20.23	20.66	525,453	+0.45(+2.24%)
Jul 11, 2014	20.34	20.46	20.03	20.21	344,813	-0.20(-1.00%)
Jul 10, 2014	20.47	20.58	20.19	20.41	462,312	-0.39(-1.88%)
Jul 09, 2014	20.33	20.82	20.26	20.80	693,591	+0.58(+2.85%)
Jul 08, 2014	20.37	20.37	19.96	20.22	545,162	-0.15(-0.74%)
Jul 07, 2014	20.63	20.71	20.28	20.38	419,653	-0.43(-2.05%)
Jul 03, 2014	20.77	20.80	20.80	20.80	429,818	+0.14(+0.69%)
Jul 02, 2014	20.77	20.94	20.59	20.66	909,929	-0.18(-0.85%)
Jul 01, 2014	20.92	21.25	20.81	20.84	691,698	+0.01(+0.04%)
Jun 30, 2014	20.66	20.85	20.57	20.83	526,905	+0.19(+0.90%)
Jun 27, 2014	20.66	20.77	20.51	20.64	985,499	-0.12(-0.56%)
Jun 26, 2014	20.74	20.96	20.65	20.76	641,457	+0.10(+0.47%)
Jun 25, 2014	20.23	20.69	20.22	20.66	572,431	+0.49(+2.42%)
Jun 24, 2014	20.72	20.88	20.12	20.17	980,472	-0.58(-2.78%)
Jun 23, 2014	20.98	21.02	20.74	20.75	470,566	-0.16(-0.76%)
Jun 20, 2014	20.62	21.06	20.53	20.91	1,414,445	+0.44(+2.17%)
Jun 19, 2014	20.60	20.72	20.44	20.46	878,209	-0.12(-0.60%)
Jun 18, 2014	20.83	20.92	20.34	20.59	1,032,272	-0.20(-0.98%)
Jun 17, 2014	20.61	20.87	20.42	20.79	521,705	+0.12(+0.60%)
Jun 16, 2014	20.73	20.81	20.50	20.67	510,672	-0.05(-0.26%)
Jun 13, 2014	20.75	20.77	20.53	20.72	539,256	-0.01(-0.04%)
Jun 12, 2014	20.68	20.96	20.61	20.73	436,757	+0.04(+0.21%)
Jun 11, 2014	20.52	20.73	20.24	20.69	478,084	+0.18(+0.86%)
Jun 10, 2014	20.46	20.55	20.37	20.51	401,310	-0.20(-0.98%)
Jun 06, 2014	20.36	20.89	20.22	20.71	990,392	+0.38(+1.88%)
Jun 05, 2014	19.86	20.34	19.68	20.33	1,403,398	+0.59(+2.96%)
Jun 04, 2014	19.66	19.86	19.40	19.75	550,340	+0.03(+0.13%)
Jun 03, 2014	19.48	19.82	19.46	19.72	607,614	+0.20(+1.05%)