RPC Inc (NY: RES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	1.549	1.571	1.539	1.550	305,645	-0.01(-0.61%)
May 27, 2005	1.523	1.567	1.521	1.559	198,891	+0.03(+1.85%)
May 26, 2005	1.479	1.540	1.475	1.531	350,761	+0.04(+2.60%)
May 25, 2005	1.491	1.511	1.469	1.492	483,567	+0.01(+0.78%)
May 24, 2005	1.469	1.500	1.463	1.480	406,044	+0.00(+0.00%)
May 23, 2005	1.483	1.495	1.459	1.480	558,548	-0.01(-0.35%)
May 20, 2005	1.497	1.502	1.469	1.486	355,209	-0.01(-0.56%)
May 19, 2005	1.473	1.499	1.469	1.494	485,473	+0.03(+2.15%)
May 18, 2005	1.468	1.471	1.426	1.463	505,807	+0.01(+1.01%)
May 17, 2005	1.384	1.467	1.384	1.448	556,642	+0.04(+3.06%)
May 16, 2005	1.391	1.425	1.382	1.405	545,204	+0.01(+0.68%)
May 13, 2005	1.416	1.459	1.380	1.395	506,443	-0.02(-1.41%)
May 12, 2005	1.542	1.542	1.412	1.415	913,757	-0.14(-8.85%)
May 11, 2005	1.549	1.565	1.547	1.553	376,813	+0.01(+0.41%)
May 10, 2005	1.585	1.600	1.546	1.546	511,526	-0.04(-2.45%)
May 09, 2005	1.572	1.609	1.565	1.585	222,402	+0.01(+0.53%)
May 06, 2005	1.589	1.589	1.573	1.577	371,095	-0.01(-0.40%)
May 05, 2005	1.546	1.589	1.546	1.583	259,258	+0.03(+2.24%)
May 04, 2005	1.547	1.583	1.541	1.549	647,509	-0.01(-0.41%)
May 03, 2005	1.574	1.578	1.542	1.555	834,963	-0.01(-0.94%)