RPC Inc (NY: RES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	3.181	3.369	3.172	3.316	2,165,880	+0.03(+0.88%)
Feb 27, 2020	3.287	3.432	3.172	3.287	1,849,729	-0.13(-3.94%)
Feb 26, 2020	3.499	3.557	3.335	3.422	1,184,975	-0.07(-1.93%)
Feb 25, 2020	3.731	3.751	3.403	3.490	1,700,177	-0.22(-5.97%)
Feb 24, 2020	3.798	3.923	3.711	3.711	1,245,990	-0.33(-8.11%)
Feb 21, 2020	4.107	4.107	4.001	4.039	1,357,474	-0.13(-3.01%)
Feb 20, 2020	4.136	4.203	4.078	4.164	909,910	+0.03(+0.70%)
Feb 19, 2020	4.058	4.184	4.001	4.136	1,230,267	+0.13(+3.13%)
Feb 18, 2020	3.943	4.058	3.866	4.010	1,018,337	+0.00(+0.00%)
Feb 14, 2020	4.010	4.029	3.827	4.010	1,706,023	+0.03(+0.73%)
Feb 13, 2020	3.952	4.063	3.904	3.981	1,061,169	-0.01(-0.24%)
Feb 12, 2020	4.039	4.058	3.837	3.991	1,398,196	+0.08(+1.97%)
Feb 11, 2020	3.856	3.952	3.846	3.914	1,759,378	+0.12(+3.05%)
Feb 10, 2020	3.769	3.885	3.702	3.798	1,716,776	+0.00(+0.00%)
Feb 07, 2020	3.923	3.967	3.731	3.798	1,403,117	-0.17(-4.37%)
Feb 06, 2020	3.981	4.116	3.817	3.972	1,603,520	-0.02(-0.48%)
Feb 05, 2020	3.895	4.097	3.895	3.991	2,181,573	+0.17(+4.55%)
Feb 04, 2020	4.145	4.213	3.808	3.817	2,705,465	-0.20(-5.04%)
Feb 03, 2020	4.367	4.473	4.001	4.020	2,859,411	-0.35(-7.95%)
Jan 31, 2020	4.473	4.574	4.251	4.367	3,208,623	-0.14(-3.21%)
Jan 30, 2020	4.801	4.801	4.386	4.511	3,379,957	-0.21(-4.49%)
Jan 29, 2020	4.801	5.061	4.589	4.724	5,519,555	+0.30(+6.75%)
Jan 28, 2020	4.299	4.492	4.232	4.425	2,465,465	+0.17(+4.08%)
Jan 27, 2020	4.184	4.290	4.107	4.251	2,121,733	-0.04(-0.90%)
Jan 24, 2020	4.434	4.434	4.242	4.290	2,014,634	-0.13(-3.05%)
Jan 23, 2020	4.328	4.492	4.232	4.425	1,701,991	+0.03(+0.66%)
Jan 22, 2020	4.290	4.454	4.237	4.396	2,105,294	+0.08(+1.79%)
Jan 21, 2020	4.560	4.560	4.319	4.319	2,701,049	-0.28(-6.08%)
Jan 17, 2020	4.810	4.825	4.560	4.598	1,440,151	-0.17(-3.64%)
Jan 16, 2020	4.637	4.907	4.579	4.772	2,332,705	+0.19(+4.21%)
Jan 15, 2020	4.511	4.646	4.463	4.579	1,703,221	+0.06(+1.28%)
Jan 14, 2020	4.444	4.560	4.357	4.521	1,124,302	+0.07(+1.52%)
Jan 13, 2020	4.502	4.502	4.328	4.454	1,272,747	-0.10(-2.12%)
Jan 10, 2020	4.415	4.613	4.372	4.550	2,283,100	+0.12(+2.61%)
Jan 09, 2020	4.704	4.704	4.386	4.434	2,472,047	-0.24(-5.15%)
Jan 08, 2020	4.810	4.878	4.550	4.675	2,481,531	-0.17(-3.58%)
Jan 07, 2020	5.051	5.061	4.724	4.849	2,743,977	-0.24(-4.73%)
Jan 06, 2020	5.100	5.128	4.926	5.090	1,627,173	+0.10(+1.93%)
Jan 03, 2020	5.128	5.157	4.926	4.994	1,663,388	+0.11(+2.17%)
Jan 02, 2020	5.119	5.138	4.844	4.887	2,421,874	-0.16(-3.24%)
Dec 31, 2019	4.974	5.128	4.925	5.051	2,261,212	+0.03(+0.58%)
Dec 30, 2019	4.878	5.061	4.878	5.022	1,320,115	+0.18(+3.78%)
Dec 27, 2019	4.955	4.965	4.820	4.839	1,785,692	-0.09(-1.76%)
Dec 26, 2019	4.887	4.955	4.854	4.926	1,272,132	+0.08(+1.59%)
Dec 24, 2019	4.878	4.969	4.830	4.849	725,106	-0.02(-0.40%)
Dec 23, 2019	4.608	4.878	4.560	4.868	1,356,299	+0.24(+5.21%)
Dec 20, 2019	4.820	4.839	4.589	4.627	4,883,215	-0.18(-3.81%)
Dec 19, 2019	4.724	4.839	4.724	4.810	3,444,198	+0.07(+1.42%)
Dec 18, 2019	4.560	4.743	4.511	4.743	2,071,580	+0.14(+3.14%)
Dec 17, 2019	4.483	4.627	4.483	4.598	2,084,454	+0.12(+2.58%)
Dec 16, 2019	4.309	4.531	4.251	4.483	2,423,458	+0.21(+4.97%)
Dec 13, 2019	4.367	4.415	4.232	4.271	2,023,452	-0.12(-2.64%)
Dec 12, 2019	4.280	4.444	4.261	4.386	2,910,254	+0.09(+2.02%)
Dec 11, 2019	4.126	4.324	4.126	4.299	3,219,273	+0.18(+4.45%)
Dec 10, 2019	3.972	4.145	3.943	4.116	2,263,245	+0.16(+4.15%)
Dec 09, 2019	3.952	4.078	3.895	3.952	1,789,541	-0.04(-0.97%)
Dec 06, 2019	3.798	4.044	3.779	3.991	2,045,133	+0.20(+5.34%)
Dec 05, 2019	3.788	3.866	3.740	3.788	1,833,071	+0.02(+0.51%)
Dec 04, 2019	3.538	3.885	3.504	3.769	2,553,150	+0.24(+6.83%)
Dec 03, 2019	3.596	3.625	3.413	3.528	2,251,585	-0.22(-5.91%)