RPC Inc (NY: RES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		23.57	23.57	23.57	0	+0.08(+0.35%)
Dec 28, 2017	24.14	24.16	23.49	23.49	751,355	-0.67(-2.79%)
Dec 27, 2017	24.39	24.52	24.16	24.16	466,972	-0.24(-0.98%)
Dec 26, 2017	24.25	24.49	24.01	24.40	496,952	+0.22(+0.92%)
Dec 22, 2017	24.52	24.72	24.11	24.18	864,776	-0.50(-2.02%)
Dec 21, 2017	24.13	24.99	24.04	24.68	1,052,146	+0.58(+2.41%)
Dec 20, 2017	23.44	24.19	23.19	24.10	626,955	+0.81(+3.49%)
Dec 19, 2017	22.97	23.74	22.92	23.28	989,647	+0.35(+1.53%)
Dec 18, 2017	22.56	23.13	22.45	22.93	993,144	+0.54(+2.39%)
Dec 15, 2017	22.40	22.64	22.24	22.40	1,239,295	+0.16(+0.71%)
Dec 14, 2017	22.42	22.79	22.22	22.24	743,911	-0.35(-1.55%)
Dec 13, 2017	22.75	23.15	22.58	22.59	494,485	-0.17(-0.73%)
Dec 12, 2017	23.10	23.10	22.70	22.76	482,883	-0.18(-0.76%)
Dec 11, 2017	22.54	23.03	22.48	22.93	515,199	+0.48(+2.14%)
Dec 08, 2017	22.62	22.67	22.30	22.45	648,281	+0.30(+1.33%)
Dec 07, 2017	21.79	22.27	21.67	22.16	573,750	+0.08(+0.38%)
Dec 06, 2017	22.44	22.52	21.96	22.07	591,816	-0.56(-2.49%)
Dec 05, 2017	23.27	23.35	22.60	22.64	666,853	-0.56(-2.43%)
Dec 04, 2017	23.02	23.67	23.02	23.20	840,577	+0.24(+1.05%)
Dec 01, 2017	22.53	23.02	22.32	22.96	947,358	+0.77(+3.45%)
Nov 30, 2017	21.85	22.65	21.81	22.19	1,138,760	+0.46(+2.12%)
Nov 29, 2017	21.75	21.91	21.52	21.73	720,813	-0.02(-0.09%)
Nov 28, 2017	21.53	21.80	21.34	21.75	687,389	+0.28(+1.29%)
Nov 27, 2017	21.19	21.58	21.18	21.47	938,423	+0.08(+0.39%)
Nov 24, 2017	21.60	21.62	21.35	21.39	277,186	+0.07(+0.35%)
Nov 22, 2017	21.71	21.83	21.32	21.32	769,374	-0.14(-0.65%)
Nov 21, 2017	21.28	21.49	21.12	21.46	777,025	+0.34(+1.62%)
Nov 20, 2017	21.49	21.57	21.04	21.11	876,434	-0.40(-1.85%)
Nov 17, 2017	21.16	21.58	21.11	21.51	1,080,091	+0.39(+1.84%)
Nov 16, 2017	20.93	21.45	20.89	21.12	1,406,152	+0.02(+0.09%)
Nov 15, 2017	21.02	21.32	20.48	21.11	1,788,850	-0.35(-1.64%)
Nov 14, 2017	21.83	22.07	21.41	21.46	1,831,214	-0.84(-3.77%)
Nov 13, 2017	22.68	22.74	22.26	22.30	1,315,189	-0.56(-2.46%)
Nov 10, 2017	23.39	23.51	22.60	22.86	1,268,042	-0.47(-2.02%)
Nov 09, 2017	23.68	23.99	23.32	23.33	1,455,511	-0.25(-1.06%)
Nov 08, 2017	23.39	23.85	23.22	23.58	1,564,246	+0.06(+0.23%)
Nov 07, 2017	24.23	24.23	23.25	23.52	1,708,194	-0.59(-2.44%)
Nov 06, 2017	23.53	24.29	23.45	24.11	1,386,967	+0.70(+2.98%)
Nov 03, 2017	23.16	23.62	23.02	23.41	935,353	+0.25(+1.07%)
Nov 02, 2017	23.10	23.47	22.94	23.17	1,701,661	+0.26(+1.12%)
Nov 01, 2017	22.73	23.15	22.55	22.91	1,523,642	+0.59(+2.63%)
Oct 31, 2017	21.96	22.51	21.74	22.32	1,487,867	+0.48(+2.19%)
Oct 30, 2017	21.54	21.90	21.43	21.84	1,114,043	+0.34(+1.58%)
Oct 27, 2017	20.79	21.54	20.79	21.50	1,617,295	+0.49(+2.32%)
Oct 26, 2017	20.29	21.04	19.99	21.02	2,179,404	+0.66(+3.25%)
Oct 25, 2017	20.20	20.66	19.45	20.36	3,370,997	-0.06(-0.27%)
Oct 24, 2017	20.71	20.93	20.27	20.41	2,229,352	-0.25(-1.20%)
Oct 23, 2017	20.88	21.10	20.47	20.66	1,389,092	-0.25(-1.19%)
Oct 20, 2017	20.74	21.09	20.27	20.91	2,271,751	+0.33(+1.61%)
Oct 19, 2017	20.63	20.83	20.27	20.58	1,596,239	-0.21(-1.02%)
Oct 18, 2017	20.90	21.09	20.72	20.79	1,190,175	-0.08(-0.40%)
Oct 17, 2017	20.99	21.18	20.86	20.87	1,448,810	-0.16(-0.74%)
Oct 16, 2017	21.13	21.31	20.96	21.03	1,189,431	+0.12(+0.57%)
Oct 13, 2017	20.93	21.27	20.88	20.91	1,504,951	+0.00(+0.00%)
Oct 12, 2017	20.71	21.11	20.53	20.91	1,335,186	-0.11(-0.52%)
Oct 11, 2017		21.11	20.40	21.02	2,114,199	+0.15(+0.70%)
Oct 10, 2017		21.17	20.84	20.87	1,754,872	-0.30(-1.43%)
Oct 09, 2017	21.43	21.53	21.14	21.17	1,696,835	-0.03(-0.13%)
Oct 06, 2017	21.60	21.80	21.19	21.20	1,781,234	-0.82(-3.71%)
Oct 05, 2017	21.93	22.14	21.79	22.02	1,563,076	-0.09(-0.42%)
Oct 04, 2017	22.35	22.42	22.01	22.11	1,201,674	-0.23(-1.03%)
Oct 03, 2017	22.77	22.87	22.22	22.34	1,750,031	-0.36(-1.58%)