RPC Inc (NY: RES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	20.25	20.54	20.54	20.54	932,755	+0.41(+2.02%)
Aug 28, 2014	20.25	20.30	19.76	20.13	1,127,176	-0.15(-0.76%)
Aug 27, 2014	20.40	20.61	20.28	20.28	685,433	-0.14(-0.66%)
Aug 26, 2014	20.51	20.65	20.36	20.42	593,299	-0.04(-0.18%)
Aug 25, 2014	20.27	20.50	20.10	20.46	639,127	+0.28(+1.39%)
Aug 22, 2014	20.44	20.47	20.03	20.18	425,977	-0.31(-1.50%)
Aug 21, 2014	19.93	20.76	19.65	20.48	1,108,309	+0.59(+2.95%)
Aug 20, 2014	20.22	20.28	19.48	19.90	2,501,199	-0.39(-1.91%)
Aug 19, 2014	20.59	20.68	20.26	20.28	805,051	-0.27(-1.32%)
Aug 18, 2014	20.61	20.61	20.32	20.56	432,521	+0.12(+0.57%)
Aug 15, 2014	20.10	20.48	20.10	20.44	654,115	+0.43(+2.16%)
Aug 14, 2014	20.46	20.76	19.97	20.01	654,166	-0.44(-2.16%)
Aug 13, 2014	20.25	20.61	20.25	20.45	591,744	+0.31(+1.52%)
Aug 12, 2014	20.18	20.48	20.01	20.14	402,761	-0.14(-0.71%)
Aug 11, 2014	20.25	20.60	20.12	20.28	585,307	+0.17(+0.85%)
Aug 08, 2014	19.48	20.26	19.41	20.11	1,342,373	+0.69(+3.53%)
Aug 07, 2014	19.44	19.59	19.26	19.43	809,405	+0.06(+0.33%)
Aug 06, 2014	19.30	19.80	19.11	19.36	523,103	+0.06(+0.30%)
Aug 05, 2014	19.78	19.96	19.03	19.31	988,170	-0.69(-3.46%)
Aug 04, 2014	19.61	20.11	19.39	20.00	690,954	+0.23(+1.18%)
Aug 01, 2014	20.03	20.24	19.39	19.76	850,386	-0.43(-2.13%)
Jul 31, 2014	20.63	20.63	19.93	20.19	1,075,836	-0.67(-3.23%)
Jul 30, 2014	21.25	21.38	20.72	20.87	926,399	-0.21(-0.98%)
Jul 29, 2014	21.55	21.62	21.07	21.07	714,805	-0.48(-2.25%)
Jul 28, 2014	21.98	22.05	21.42	21.56	516,217	-0.39(-1.76%)
Jul 25, 2014	21.90	22.00	21.66	21.95	547,204	+0.06(+0.29%)
Jul 24, 2014	22.43	22.47	21.69	21.88	904,070	-0.48(-2.13%)
Jul 23, 2014	21.66	22.57	21.00	22.36	2,857,340	+1.72(+8.35%)
Jul 22, 2014	20.56	20.76	20.48	20.63	1,229,086	+0.22(+1.10%)
Jul 21, 2014	20.53	20.70	20.35	20.41	610,346	-0.18(-0.87%)
Jul 18, 2014	20.88	20.99	20.54	20.59	859,353	-0.26(-1.25%)
Jul 17, 2014	21.04	21.56	20.81	20.85	638,783	-0.68(-3.17%)
Jul 16, 2014	21.07	21.54	20.80	21.53	738,865	+0.60(+2.87%)
Jul 15, 2014	20.88	20.97	20.50	20.93	506,001	+0.02(+0.09%)
Jul 14, 2014	20.48	21.02	20.48	20.91	519,075	+0.46(+2.24%)
Jul 11, 2014	20.59	20.72	20.28	20.46	340,628	-0.21(-1.00%)
Jul 10, 2014	20.72	20.84	20.43	20.66	456,700	-0.39(-1.88%)
Jul 09, 2014	20.58	21.07	20.51	21.06	685,172	+0.58(+2.85%)
Jul 08, 2014	20.62	20.62	20.20	20.47	538,545	-0.15(-0.74%)
Jul 07, 2014	20.89	20.97	20.53	20.63	414,559	-0.43(-2.05%)
Jul 03, 2014	21.03	21.06	21.06	21.06	424,601	+0.14(+0.69%)
Jul 02, 2014	21.03	21.20	20.84	20.91	898,883	-0.18(-0.85%)
Jul 01, 2014	21.17	21.51	21.07	21.09	683,301	+0.01(+0.04%)
Jun 30, 2014	20.91	21.10	20.82	21.08	520,509	+0.19(+0.90%)
Jun 27, 2014	20.91	21.03	20.76	20.89	973,536	-0.12(-0.56%)
Jun 26, 2014	20.99	21.22	20.90	21.01	633,670	+0.10(+0.47%)
Jun 25, 2014	20.48	20.94	20.46	20.91	565,482	+0.49(+2.42%)
Jun 24, 2014	20.98	21.14	20.37	20.42	968,571	-0.58(-2.78%)
Jun 23, 2014	21.24	21.28	20.99	21.00	464,854	-0.16(-0.76%)
Jun 20, 2014	20.88	21.32	20.78	21.16	1,397,275	+0.45(+2.17%)
Jun 19, 2014	20.85	20.98	20.69	20.72	867,549	-0.13(-0.60%)
Jun 18, 2014	21.08	21.17	20.59	20.84	1,019,741	-0.21(-0.98%)
Jun 17, 2014	20.87	21.13	20.67	21.05	515,373	+0.13(+0.60%)
Jun 16, 2014	20.98	21.06	20.75	20.92	504,473	-0.05(-0.26%)
Jun 13, 2014	21.00	21.03	20.78	20.98	532,710	-0.01(-0.04%)
Jun 12, 2014	20.93	21.22	20.86	20.98	431,455	+0.04(+0.21%)
Jun 11, 2014	20.77	20.98	20.49	20.94	472,281	+0.18(+0.86%)
Jun 10, 2014	20.72	20.81	20.62	20.76	396,438	-0.21(-0.98%)
Jun 06, 2014	20.61	21.15	20.47	20.97	978,370	+0.39(+1.88%)
Jun 05, 2014	20.11	20.59	19.93	20.58	1,386,362	+0.59(+2.96%)
Jun 04, 2014	19.90	20.11	19.64	19.99	543,660	+0.03(+0.13%)
Jun 03, 2014	19.72	20.06	19.70	19.96	600,238	+0.21(+1.05%)