RPC Inc (NY: RES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	3.505	3.505	3.275	3.311	789,130	-0.22(-6.12%)
Oct 29, 2009	3.374	3.548	3.374	3.527	489,255	+0.21(+6.30%)
Oct 28, 2009	3.633	3.640	3.261	3.318	1,312,190	-0.31(-8.59%)
Oct 27, 2009	3.544	3.679	3.534	3.629	302,174	+0.09(+2.60%)
Oct 26, 2009	3.750	3.884	3.534	3.537	414,773	-0.20(-5.31%)
Oct 23, 2009	3.753	3.782	3.704	3.736	280,210	-0.19(-4.78%)
Oct 22, 2009	3.782	3.934	3.704	3.923	371,555	+0.12(+3.26%)
Oct 21, 2009	3.863	3.962	3.792	3.799	422,681	-0.07(-1.74%)
Oct 20, 2009	3.785	3.895	3.785	3.867	226,184	-0.10(-2.41%)
Oct 19, 2009	4.005	4.005	3.874	3.962	278,928	-0.02(-0.44%)
Oct 16, 2009	3.941	4.019	3.835	3.980	306,252	+0.01(+0.18%)
Oct 15, 2009	3.803	3.991	3.697	3.973	746,073	+0.13(+3.51%)
Oct 14, 2009	3.746	3.849	3.746	3.838	281,859	+0.08(+2.17%)
Oct 13, 2009	3.760	3.778	3.683	3.757	192,370	-0.02(-0.56%)
Oct 12, 2009	3.835	3.845	3.714	3.778	247,309	-0.00(-0.09%)
Oct 09, 2009	3.835	3.860	3.771	3.782	221,434	-0.04(-1.02%)
Oct 08, 2009	3.753	3.860	3.732	3.821	221,422	+0.09(+2.47%)
Oct 07, 2009	3.665	3.753	3.658	3.729	236,461	+0.03(+0.86%)
Oct 06, 2009	3.661	3.753	3.619	3.697	274,584	+0.07(+2.05%)
Oct 05, 2009	3.495	3.647	3.484	3.622	627,065	+0.14(+4.07%)
Oct 02, 2009	3.463	3.541	3.420	3.481	432,065	-0.07(-1.99%)
Oct 01, 2009	3.675	3.690	3.541	3.551	348,849	-0.16(-4.29%)
Sep 30, 2009	3.714	3.789	3.612	3.711	533,117	-0.00(-0.10%)
Sep 29, 2009	3.764	3.782	3.629	3.714	746,592	-0.08(-2.24%)
Sep 28, 2009	3.690	3.860	3.658	3.799	419,021	+0.15(+3.97%)
Sep 25, 2009	3.675	3.739	3.590	3.654	342,150	-0.02(-0.67%)
Sep 24, 2009	3.672	3.721	3.615	3.679	497,823	+0.00(+0.00%)
Sep 23, 2009	3.718	3.767	3.661	3.679	338,998	-0.04(-0.95%)
Sep 22, 2009	3.686	3.750	3.661	3.714	398,924	+0.07(+2.04%)
Sep 21, 2009	3.520	3.690	3.438	3.640	407,741	+0.07(+1.88%)
Sep 18, 2009	3.672	3.739	3.509	3.573	662,288	-0.12(-3.17%)
Sep 17, 2009	3.845	3.870	3.527	3.690	976,666	-0.14(-3.70%)
Sep 16, 2009	3.633	3.873	3.633	3.831	632,759	+0.21(+5.77%)
Sep 15, 2009	3.530	3.629	3.513	3.622	393,066	+0.09(+2.61%)
Sep 14, 2009	3.456	3.537	3.403	3.530	619,242	+0.03(+0.91%)
Sep 11, 2009	3.438	3.537	3.438	3.498	394,784	+0.05(+1.33%)
Sep 10, 2009	3.300	3.498	3.297	3.452	568,972	+0.11(+3.39%)
Sep 09, 2009	3.293	3.410	3.247	3.339	573,779	+0.07(+2.17%)
Sep 08, 2009	3.233	3.328	3.229	3.268	622,634	+0.09(+2.78%)
Sep 04, 2009	3.049	3.204	3.045	3.180	714,459	+0.13(+4.42%)
Sep 03, 2009	2.861	3.059	2.861	3.045	1,178,613	+0.19(+6.70%)
Sep 02, 2009	2.907	2.974	2.769	2.854	3,491,803	-0.06(-2.18%)
Sep 01, 2009	3.233	3.233	2.918	2.918	2,301,548	-0.32(-9.87%)
Aug 31, 2009	2.882	3.272	2.861	3.237	1,439,009	+0.31(+10.69%)
Aug 28, 2009	2.921	2.953	2.843	2.925	422,218	+0.05(+1.60%)
Aug 27, 2009	2.822	2.886	2.723	2.879	482,536	+0.05(+1.88%)
Aug 26, 2009	2.797	2.861	2.776	2.826	299,118	+0.01(+0.38%)
Aug 25, 2009	2.932	2.932	2.808	2.815	338,879	-0.07(-2.45%)
Aug 24, 2009	2.953	2.953	2.861	2.886	430,837	-0.01(-0.37%)
Aug 21, 2009	2.833	2.974	2.765	2.896	949,455	+0.12(+4.47%)
Aug 20, 2009	2.790	2.829	2.748	2.772	358,391	-0.03(-1.01%)
Aug 19, 2009	2.702	2.811	2.670	2.801	302,527	+0.06(+2.33%)
Aug 18, 2009	2.695	2.744	2.656	2.737	638,879	+0.03(+1.17%)
Aug 17, 2009	2.737	2.755	2.673	2.705	342,265	-0.11(-3.77%)
Aug 14, 2009	2.964	2.964	2.762	2.811	483,236	-0.12(-4.11%)
Aug 13, 2009	2.996	3.027	2.893	2.932	490,893	-0.04(-1.31%)
Aug 12, 2009	2.946	3.038	2.942	2.971	391,635	+0.02(+0.84%)
Aug 11, 2009	3.063	3.063	2.932	2.946	314,125	-0.10(-3.26%)
Aug 10, 2009	3.049	3.049	2.953	3.045	851,781	-0.02(-0.58%)
Aug 07, 2009	3.081	3.134	2.928	3.063	637,221	+0.05(+1.65%)
Aug 06, 2009	3.035	3.070	2.932	3.013	518,533	-0.04(-1.39%)
Aug 05, 2009	3.063	3.091	2.950	3.056	638,980	-0.04(-1.26%)
Aug 04, 2009	3.049	3.127	3.017	3.095	491,418	+0.02(+0.69%)