RPC Inc (NY: RES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	0.5176	0.5190	0.5097	0.5125	286,899	-0.01(-1.52%)
Dec 30, 2003	0.5148	0.5180	0.5148	0.5204	303,103	+0.00(+0.63%)
Dec 29, 2003	0.5152	0.5171	0.5120	0.5171	273,555	+0.02(+4.13%)
Dec 26, 2003	0.4887	0.4966	0.4887	0.4966	39,079	+0.01(+2.60%)
Dec 24, 2003	0.4817	0.4849	0.4793	0.4840	34,313	-0.00(-0.10%)
Dec 23, 2003	0.4877	0.4877	0.4840	0.4845	186,818	-0.00(-0.10%)
Dec 22, 2003	0.4779	0.4873	0.4765	0.4849	222,085	+0.01(+1.76%)
Dec 19, 2003	0.4700	0.4775	0.4663	0.4765	197,303	+0.00(+0.20%)
Dec 18, 2003	0.4710	0.4756	0.4644	0.4756	204,928	+0.00(+0.49%)
Dec 17, 2003	0.4588	0.4733	0.4570	0.4733	214,459	+0.01(+3.15%)
Dec 16, 2003	0.4504	0.4588	0.4504	0.4588	162,989	+0.01(+2.61%)
Dec 15, 2003	0.4710	0.4710	0.4472	0.4472	671,974	-0.02(-4.10%)
Dec 12, 2003	0.4700	0.4700	0.4635	0.4663	642,426	+0.00(+0.00%)
Dec 11, 2003	0.4607	0.4710	0.4602	0.4663	175,380	+0.01(+2.04%)
Dec 10, 2003	0.4658	0.4677	0.4570	0.4570	1,078,971	-0.01(-1.90%)
Dec 09, 2003	0.4686	0.4686	0.4640	0.4658	170,614	-0.01(-1.48%)
Dec 08, 2003	0.4719	0.4761	0.4700	0.4728	324,072	+0.01(+1.20%)
Dec 05, 2003	0.4756	0.4756	0.4686	0.4672	312,634	-0.01(-1.76%)
Dec 04, 2003	0.4500	0.4756	0.4500	0.4756	832,104	+0.03(+5.92%)
Dec 03, 2003	0.4686	0.4821	0.4490	0.4490	411,762	-0.02(-4.37%)
Dec 02, 2003	0.4686	0.4710	0.4682	0.4696	101,987	+0.00(+0.70%)