RPC Inc (NY: RES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	7.674	7.664	7.659	7.694	1,055,333	+0.05(+0.65%)
Mar 27, 2024	7.515	7.625	7.495	7.644	855,560	+0.13(+1.72%)
Mar 26, 2024	7.823	7.823	7.515	7.515	1,463,204	-0.28(-3.57%)
Mar 25, 2024	7.754	7.883	7.754	7.794	934,907	+0.07(+0.90%)
Mar 22, 2024	7.744	7.868	7.674	7.724	1,406,992	+0.00(+0.00%)
Mar 21, 2024	7.674	7.754	7.625	7.724	965,494	+0.08(+1.04%)
Mar 20, 2024	7.555	7.709	7.525	7.644	1,385,057	+0.01(+0.13%)
Mar 19, 2024	7.505	7.664	7.475	7.634	1,113,238	+0.13(+1.72%)
Mar 18, 2024	7.595	7.595	7.468	7.505	1,434,592	-0.07(-0.92%)
Mar 15, 2024	7.376	7.595	7.356	7.575	6,298,233	+0.16(+2.14%)
Mar 14, 2024	7.446	7.475	7.306	7.416	1,545,598	+0.01(+0.13%)
Mar 13, 2024	7.585	7.724	7.336	7.406	2,163,984	-0.10(-1.32%)
Mar 12, 2024	7.545	7.545	7.441	7.505	1,052,750	-0.04(-0.53%)
Mar 11, 2024	7.485	7.625	7.406	7.545	1,444,865	+0.04(+0.53%)
Mar 08, 2024	7.565	7.585	7.416	7.505	1,232,841	+0.02(+0.27%)
Mar 07, 2024	7.296	7.540	7.277	7.485	1,355,015	+0.21(+2.87%)
Mar 06, 2024	7.475	7.520	7.269	7.277	1,661,751	-0.08(-1.08%)
Mar 05, 2024	7.277	7.426	7.217	7.356	1,495,299	+0.08(+1.09%)
Mar 04, 2024	7.485	7.565	7.267	7.277	1,282,865	-0.19(-2.53%)
Mar 01, 2024	7.436	7.525	7.396	7.465	1,482,265	+0.12(+1.62%)
Feb 29, 2024	7.356	7.465	7.257	7.346	1,394,160	+0.07(+0.96%)
Feb 28, 2024	7.316	7.406	7.212	7.277	1,325,592	-0.03(-0.41%)
Feb 27, 2024	7.316	7.411	7.267	7.306	1,135,855	+0.06(+0.82%)
Feb 26, 2024	7.217	7.336	7.113	7.247	1,317,600	+0.04(+0.55%)
Feb 23, 2024	7.118	7.217	7.033	7.207	1,542,637	-0.01(-0.14%)
Feb 22, 2024	7.167	7.257	7.028	7.217	1,822,713	-0.06(-0.82%)
Feb 21, 2024	7.257	7.416	7.197	7.277	1,807,505	+0.05(+0.69%)
Feb 20, 2024	7.237	7.341	7.167	7.227	1,383,146	-0.05(-0.68%)
Feb 16, 2024	7.287	7.381	7.137	7.277	1,541,030	+0.00(+0.00%)
Feb 15, 2024	6.879	7.277	6.879	7.277	1,585,976	+0.42(+6.09%)
Feb 14, 2024	6.849	6.924	6.735	6.859	1,358,890	+0.04(+0.58%)
Feb 13, 2024	6.968	6.978	6.735	6.819	1,548,691	-0.17(-2.42%)
Feb 12, 2024	6.929	7.068	6.929	6.988	1,403,648	+0.09(+1.30%)
Feb 09, 2024	6.919	6.978	6.849	6.899	1,195,791	-0.04(-0.57%)
Feb 08, 2024	6.988	7.058	6.849	6.939	1,582,827	-0.03(-0.43%)
Feb 07, 2024	7.057	7.127	6.849	6.968	1,911,007	-0.09(-1.26%)
Feb 06, 2024	6.899	7.092	6.860	7.057	1,656,706	+0.22(+3.18%)
Feb 05, 2024	6.919	6.968	6.711	6.840	1,621,504	-0.13(-1.84%)
Feb 02, 2024	7.136	7.191	6.964	6.968	1,524,740	-0.21(-2.89%)
Feb 01, 2024	7.295	7.364	7.097	7.176	1,853,226	-0.05(-0.68%)
Jan 31, 2024	7.562	7.581	7.216	7.225	2,338,237	-0.31(-4.07%)
Jan 30, 2024	7.146	7.581	7.136	7.532	2,960,668	+0.20(+2.70%)
Jan 29, 2024	7.265	7.374	7.161	7.334	1,897,009	+0.01(+0.13%)
Jan 26, 2024	7.216	7.522	7.146	7.324	3,112,338	+0.09(+1.23%)
Jan 25, 2024	7.048	7.265	6.781	7.235	3,969,948	+0.42(+6.09%)
Jan 24, 2024	6.652	6.850	6.608	6.820	3,327,386	+0.26(+3.92%)
Jan 23, 2024	6.623	6.731	6.504	6.563	1,826,576	-0.01(-0.15%)
Jan 22, 2024	6.415	6.593	6.336	6.573	1,599,541	+0.16(+2.47%)
Jan 19, 2024	6.435	6.440	6.316	6.415	1,366,769	+0.03(+0.46%)
Jan 18, 2024	6.385	6.405	6.267	6.385	1,247,116	+0.04(+0.62%)
Jan 17, 2024	6.390	6.420	6.267	6.346	1,421,359	-0.10(-1.53%)
Jan 16, 2024	6.652	6.662	6.435	6.445	1,010,914	-0.22(-3.26%)
Jan 12, 2024	6.731	6.800	6.583	6.662	1,243,296	+0.06(+0.90%)
Jan 11, 2024	6.583	6.632	6.464	6.603	1,614,066	+0.05(+0.75%)
Jan 10, 2024	6.613	6.613	6.504	6.553	1,124,100	-0.12(-1.78%)
Jan 09, 2024	6.820	6.830	6.593	6.672	1,534,239	-0.13(-1.89%)
Jan 08, 2024	6.899	6.939	6.697	6.800	1,847,324	-0.29(-4.04%)
Jan 05, 2024	7.077	7.141	7.003	7.087	1,311,766	+0.08(+1.13%)
Jan 04, 2024	7.265	7.305	7.008	7.008	1,570,324	-0.18(-2.48%)
Jan 03, 2024	7.018	7.314	6.949	7.186	1,500,462	+0.14(+1.96%)