Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

RPC Inc (NY: RES )

6.770 +0.150 (+2.27%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2002 0.6145 0.6379 0.5535 0.5535 604,509 -0.06(-9.23%)
Jun 27, 2002 0.6192 0.6192 0.6018 0.6098 15,633,859 +0.00(+0.00%)
Jun 26, 2002 0.5957 0.6098 0.5821 0.6098 291,832 +0.02(+4.00%)
Jun 25, 2002 0.5746 0.5882 0.5699 0.5863 180,026 +0.06(+12.21%)
Jun 21, 2002 0.4691 0.5225 0.4691 0.5225 113,700 +0.08(+17.26%)
Jun 20, 2002 0.4409 0.4714 0.4409 0.4456 66,325 +0.00(+1.06%)
Jun 19, 2002 0.4845 0.4855 0.4409 0.4409 79,590 -0.04(-8.91%)
Jun 18, 2002 0.4728 0.4949 0.4728 0.4841 29,372 +0.02(+3.41%)
Jun 17, 2002 0.4419 0.4714 0.4419 0.4681 56,850 +0.03(+6.74%)
Jun 14, 2002 0.4095 0.4667 0.4086 0.4386 198,976 +0.02(+4.00%)
Jun 12, 2002 0.4644 0.4644 0.3987 0.4217 420,692 -0.04(-9.19%)
Jun 11, 2002 0.4972 0.4972 0.4644 0.4644 91,908 -0.04(-7.48%)
Jun 10, 2002 0.5066 0.5160 0.5019 0.5019 45,480 -0.01(-2.64%)
Jun 07, 2002 0.5230 0.5230 0.5042 0.5155 39,795 -0.01(-2.40%)
Jun 06, 2002 0.5774 0.5774 0.5282 0.5282 74,853 -0.05(-8.38%)
Jun 05, 2002 0.5816 0.5816 0.5746 0.5765 25,582 -0.08(-12.21%)
May 31, 2002 0.6543 0.6703 0.6543 0.6567 147,811 -0.01(-1.55%)
May 28, 2002 0.6778 0.6778 0.6633 0.6670 302,254 -0.02(-2.27%)
May 27, 2002 0.7036 0.7036 0.6825 0.6825 23,687 +0.00(+0.00%)
May 24, 2002 0.7036 0.7036 0.6825 0.6825 23,687 -0.03(-4.28%)
May 23, 2002 0.7247 0.7285 0.6919 0.7130 301,307 -0.01(-0.78%)
May 22, 2002 0.7219 0.7219 0.7153 0.7186 17,055 -0.00(-0.52%)
May 21, 2002 0.7224 0.7228 0.7224 0.7224 12,317 -0.00(-0.52%)
May 20, 2002 0.7247 0.7285 0.7228 0.7261 12,317 -0.00(-0.45%)
May 17, 2002 0.7599 0.7599 0.7271 0.7294 53,060 -0.03(-3.48%)
May 16, 2002 0.7435 0.7599 0.7435 0.7557 23,687 +0.02(+2.29%)
May 15, 2002 0.6862 0.7388 0.6858 0.7388 394,162 +0.05(+7.88%)
May 14, 2002 0.6614 0.6867 0.6604 0.6848 204,661 +0.03(+4.29%)
May 13, 2002 0.6192 0.6567 0.6192 0.6567 119,385 +0.04(+6.63%)
May 10, 2002 0.6895 0.6895 0.6140 0.6159 128,860 -0.08(-10.98%)
May 09, 2002 0.6994 0.7036 0.6872 0.6919 164,866 -0.01(-1.34%)
May 08, 2002 0.6872 0.7013 0.6722 0.7013 98,540 +0.01(+2.05%)
May 07, 2002 0.6825 0.6872 0.6783 0.6872 11,370 +0.00(+0.34%)
May 06, 2002 0.7364 0.7364 0.6848 0.6848 97,593 -0.05(-6.71%)
May 03, 2002 0.7341 0.7393 0.7341 0.7341 46,427 +0.00(+0.00%)
May 02, 2002 0.7317 0.7388 0.7308 0.7341 108,963 +0.00(+0.32%)
May 01, 2002 0.7360 0.7360 0.7247 0.7317 217,926 -0.00(-0.57%)
Apr 30, 2002 0.7247 0.7397 0.7238 0.7360 87,170 +0.02(+2.15%)
Apr 29, 2002 0.7130 0.7247 0.7130 0.7205 35,057 +0.00(+0.07%)
Apr 26, 2002 0.7435 0.7435 0.7200 0.7200 32,215 -0.03(-3.64%)
Apr 25, 2002 0.7646 0.7646 0.7468 0.7472 77,695 -0.01(-1.67%)
Apr 24, 2002 0.7646 0.7688 0.7599 0.7599 14,212 -0.01(-0.92%)
Apr 23, 2002 0.7693 0.7740 0.7599 0.7669 142,125 -0.00(-0.12%)
Apr 22, 2002 0.7693 0.7693 0.7599 0.7679 91,908 -0.00(-0.55%)
Apr 19, 2002 0.7801 0.7833 0.7721 0.7721 17,055 -0.00(-0.48%)
Apr 18, 2002 0.7763 0.7805 0.7735 0.7758 23,687 +0.00(+0.24%)
Apr 17, 2002 0.7810 0.7810 0.7740 0.7740 14,212 -0.01(-0.78%)
Apr 16, 2002 0.7435 0.7801 0.7435 0.7801 171,498 +0.04(+5.59%)
Apr 15, 2002 0.7458 0.7458 0.7303 0.7388 81,485 -0.01(-0.94%)
Apr 12, 2002 0.7421 0.7458 0.7407 0.7458 90,960 +0.00(+0.63%)
Apr 11, 2002 0.7482 0.7491 0.7411 0.7411 18,950 -0.01(-1.00%)
Apr 10, 2002 0.7477 0.7491 0.7477 0.7486 72,958 +0.00(+0.38%)
Apr 09, 2002 0.7482 0.7482 0.7458 0.7458 1,895 -0.00(-0.25%)
Apr 08, 2002 0.7458 0.7486 0.7397 0.7477 31,267 +0.01(+1.21%)
Apr 05, 2002 0.7153 0.7505 0.7153 0.7388 153,496 +0.03(+3.89%)
Apr 04, 2002 0.7172 0.7224 0.7083 0.7111 4,927,034 -0.01(-0.85%)
Apr 03, 2002 0.7116 0.7177 0.7116 0.7172 58,745 +0.01(+0.92%)
Apr 02, 2002 0.7041 0.7125 0.7036 0.7106 35,057 +0.01(+1.00%)
Apr 01, 2002 0.7036 0.7045 0.7036 0.7036 36,952 +0.00(+0.67%)
Mar 29, 2002 0.7139 0.7153 0.6989 0.6989 70,115 +0.00(+0.00%)
Mar 28, 2002 0.7139 0.7153 0.6989 0.6989 70,115 -0.01(-1.97%)
Mar 27, 2002 0.7092 0.7130 0.7083 0.7130 1,895,013 +0.00(+0.66%)
Mar 26, 2002 0.7177 0.7177 0.7069 0.7083 16,107 -0.00(-0.33%)
Mar 25, 2002 0.7153 0.7153 0.7083 0.7106 11,370 -0.01(-1.30%)
Mar 22, 2002 0.7364 0.7458 0.7200 0.7200 28,425 -0.02(-2.23%)
Mar 21, 2002 0.7294 0.7388 0.7271 0.7364 59,692 +0.01(+1.29%)
Mar 20, 2002 0.7500 0.7500 0.7271 0.7271 54,007 -0.02(-2.82%)
Mar 19, 2002 0.7477 0.7500 0.7360 0.7482 72,010 -0.00(-0.25%)
Mar 18, 2002 0.7491 0.7500 0.7463 0.7500 11,370 +0.00(+0.06%)
Mar 15, 2002 0.7261 0.7496 0.7261 0.7496 111,805 +0.01(+1.78%)
Mar 14, 2002 0.7346 0.7364 0.7336 0.7364 13,265 +0.00(+0.00%)
Mar 13, 2002 0.7458 0.7458 0.7364 0.7364 12,317 -0.01(-1.51%)
Mar 12, 2002 0.7496 0.7496 0.7458 0.7477 15,160 -0.00(-0.25%)
Mar 11, 2002 0.7500 0.7500 0.7482 0.7496 22,740 +0.00(+0.25%)
Mar 08, 2002 0.7482 0.7482 0.7463 0.7477 23,687 +0.00(+0.44%)
Mar 07, 2002 0.7500 0.7500 0.7444 0.7444 13,265 -0.01(-0.69%)
Mar 06, 2002 0.7421 0.7496 0.7421 0.7496 12,317 +0.01(+0.82%)
Mar 05, 2002 0.7411 0.7496 0.7397 0.7435 18,950 -0.00(-0.31%)
Mar 04, 2002 0.7224 0.7458 0.7224 0.7458 29,372 +0.03(+3.92%)
Mar 01, 2002 0.6989 0.7177 0.6989 0.7177 371,422 +0.01(+2.00%)
Feb 28, 2002 0.7106 0.7106 0.7036 0.7036 55,902 -0.01(-1.32%)
Feb 27, 2002 0.6989 0.7130 0.6970 0.7130 38,847 +0.02(+2.70%)
Feb 26, 2002 0.6567 0.6942 0.6567 0.6942 173,393 +0.03(+4.96%)
Feb 25, 2002 0.6403 0.6614 0.6403 0.6614 53,060 +0.02(+3.30%)
Feb 22, 2002 0.6323 0.6403 0.6295 0.6403 66,325 +0.01(+2.02%)
Feb 21, 2002 0.6379 0.6379 0.6276 0.6276 15,160 -0.01(-1.98%)
Feb 20, 2002 0.6112 0.6403 0.6051 0.6403 458,593 +0.03(+5.00%)
Feb 19, 2002 0.6168 0.6168 0.6098 0.6098 3,316,273 -0.01(-1.81%)
Feb 18, 2002 0.6121 0.6215 0.6121 0.6210 10,422 +0.00(+0.00%)
Feb 15, 2002 0.6121 0.6215 0.6121 0.6210 10,422 +0.01(+1.53%)
Feb 14, 2002 0.6145 0.6145 0.6117 0.6117 4,737 +0.00(+0.31%)
Feb 13, 2002 0.6051 0.6098 0.6051 0.6098 205,608 +0.00(+0.78%)
Feb 12, 2002 0.6121 0.6121 0.6051 0.6051 19,897 -0.01(-1.90%)
Feb 11, 2002 0.6065 0.6168 0.6065 0.6168 34,110 +0.01(+2.10%)
Feb 08, 2002 0.6103 0.6103 0.5990 0.6042 36,005 -0.01(-1.38%)
Feb 07, 2002 0.6225 0.6225 0.6126 0.6126 27,477 -0.01(-1.06%)
Feb 06, 2002 0.6412 0.6412 0.6168 0.6192 54,007 -0.03(-4.14%)
Feb 05, 2002 0.6473 0.6473 0.6426 0.6459 7,580 -0.00(-0.29%)
Feb 04, 2002 0.6708 0.6708 0.6464 0.6478 56,850 -0.02(-3.43%)
Feb 01, 2002 0.6637 0.6726 0.6637 0.6708 9,475 +0.01(+1.42%)
Jan 31, 2002 0.6215 0.6614 0.6215 0.6614 50,217 +0.04(+5.86%)
Jan 30, 2002 0.6290 0.6290 0.6243 0.6248 31,267 -0.00(-0.60%)
Jan 29, 2002 0.6520 0.6520 0.6286 0.6286 23,687 -0.02(-2.97%)
Jan 28, 2002 0.6478 0.6478 0.6478 0.6478 947 +0.00(+0.07%)
Jan 25, 2002 0.6534 0.6543 0.6473 0.6473 20,845 -0.01(-1.00%)
Jan 24, 2002 0.6590 0.6590 0.6520 0.6539 12,317 -0.01(-1.13%)
Jan 23, 2002 0.6543 0.6614 0.6483 0.6614 11,370 +0.00(+0.28%)
Jan 22, 2002 0.6825 0.6825 0.6595 0.6595 36,005 -0.03(-4.03%)
Jan 21, 2002 0.7153 0.7153 0.6872 0.6872 22,740 +0.00(+0.00%)
Jan 18, 2002 0.7153 0.7153 0.6872 0.6872 22,740 -0.03(-4.56%)
Jan 17, 2002 0.7224 0.7224 0.7083 0.7200 71,062 -0.01(-1.60%)
Jan 16, 2002 0.7646 0.7646 0.7317 0.7317 80,538 -0.04(-4.59%)
Jan 15, 2002 0.7669 0.7744 0.7641 0.7669 18,002 +0.00(+0.43%)
Jan 14, 2002 0.7857 0.7890 0.7636 0.7636 112,753 -0.02(-2.51%)
Jan 11, 2002 0.7904 0.7904 0.7810 0.7833 43,585 -0.01(-1.42%)
Jan 10, 2002 0.8181 0.8181 0.7927 0.7946 23,687 -0.03(-4.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.