RPC Inc (NY: RES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	4.346	4.477	4.299	4.310	3,042,689	-0.01(-0.16%)
Jul 30, 2007	4.178	4.385	4.111	4.317	4,486,830	+0.14(+3.32%)
Jul 27, 2007	4.321	4.349	4.175	4.178	3,258,299	-0.16(-3.62%)
Jul 26, 2007	4.509	4.577	4.253	4.335	3,412,104	-0.29(-6.24%)
Jul 25, 2007	4.933	4.987	4.474	4.623	6,995,687	-0.81(-14.89%)
Jul 24, 2007	5.628	5.649	5.389	5.432	1,417,750	-0.25(-4.39%)
Jul 23, 2007	5.753	5.763	5.639	5.681	1,599,671	+0.04(+0.69%)
Jul 20, 2007	5.785	5.824	5.546	5.642	1,752,957	-0.16(-2.70%)
Jul 19, 2007	5.728	5.802	5.685	5.799	1,137,850	+0.12(+2.20%)
Jul 18, 2007	5.496	5.678	5.461	5.674	1,316,683	+0.15(+2.77%)
Jul 17, 2007	5.653	5.692	5.518	5.521	963,789	-0.10(-1.84%)
Jul 16, 2007	5.788	5.788	5.567	5.624	1,623,815	-0.19(-3.31%)
Jul 13, 2007	5.617	5.867	5.610	5.817	2,284,684	-0.06(-1.03%)
Jul 12, 2007	5.767	5.892	5.738	5.877	700,733	+0.16(+2.74%)
Jul 11, 2007	5.710	5.767	5.646	5.721	1,498,604	-0.01(-0.12%)
Jul 10, 2007	5.721	5.817	5.721	5.728	1,475,302	-0.08(-1.35%)
Jul 09, 2007	5.856	5.916	5.802	5.806	2,094,621	-0.04(-0.61%)
Jul 06, 2007	6.030	6.052	5.835	5.842	2,247,906	-0.16(-2.67%)
Jul 05, 2007	6.073	6.077	5.927	6.002	1,699,054	-0.06(-1.00%)
Jul 03, 2007	6.091	6.144	6.045	6.062	607,246	-0.04(-0.70%)
Jul 02, 2007	6.052	6.144	5.981	6.105	1,215,896	+0.04(+0.59%)
Jun 29, 2007	6.116	6.216	6.038	6.070	898,376	+0.00(+0.06%)
Jun 28, 2007	6.173	6.191	6.041	6.066	882,655	-0.07(-1.10%)
Jun 27, 2007	5.988	6.148	5.877	6.134	1,081,140	+0.09(+1.53%)
Jun 26, 2007	6.315	6.333	6.030	6.041	1,195,963	-0.23(-3.64%)
Jun 25, 2007	6.155	6.362	6.102	6.269	2,216,744	+0.10(+1.62%)
Jun 22, 2007	6.055	6.194	6.030	6.169	1,968,287	+0.05(+0.81%)
Jun 21, 2007	5.984	6.134	5.924	6.119	1,104,722	+0.17(+2.87%)
Jun 20, 2007	6.030	6.166	5.941	5.949	2,440,777	-0.04(-0.71%)
Jun 19, 2007	5.845	6.016	5.806	5.991	1,299,838	+0.19(+3.19%)
Jun 18, 2007	5.941	5.941	5.738	5.806	1,237,513	+0.01(+0.25%)
Jun 15, 2007	5.877	5.916	5.763	5.792	2,236,115	-0.02(-0.31%)
Jun 14, 2007	5.835	5.938	5.806	5.810	1,221,792	+0.01(+0.18%)
Jun 13, 2007	5.699	5.842	5.617	5.799	1,182,488	+0.09(+1.50%)
Jun 12, 2007	5.788	5.859	5.706	5.713	829,875	-0.12(-2.02%)
Jun 11, 2007	5.884	5.956	5.788	5.831	466,032	-0.05(-0.79%)
Jun 08, 2007	5.756	5.899	5.724	5.877	869,740	+0.12(+2.10%)
Jun 07, 2007	5.991	6.034	5.756	5.756	970,847	-0.27(-4.49%)
Jun 06, 2007	6.091	6.091	5.950	6.027	865,529	-0.11(-1.80%)
Jun 05, 2007	6.191	6.201	6.048	6.137	745,091	-0.05(-0.86%)
Jun 04, 2007	6.005	6.216	5.995	6.191	818,926	+0.14(+2.36%)
Jun 01, 2007	6.070	6.141	5.991	6.048	1,143,465	+0.00(+0.00%)
May 31, 2007	6.087	6.169	6.013	6.048	616,791	-0.04(-0.64%)
May 30, 2007	6.020	6.102	5.884	6.087	505,626	+0.07(+1.12%)
May 29, 2007	6.066	6.119	5.970	6.020	699,610	-0.08(-1.34%)
May 25, 2007	6.095	6.144	6.062	6.102	645,988	+0.07(+1.12%)
May 24, 2007	6.198	6.290	5.977	6.034	1,504,219	-0.19(-3.09%)
May 23, 2007	6.226	6.337	6.194	6.226	871,144	+0.00(+0.06%)
May 22, 2007	6.305	6.337	6.194	6.223	834,367	-0.06(-1.02%)
May 21, 2007	6.184	6.372	6.159	6.287	1,192,314	+0.13(+2.14%)
May 18, 2007	6.048	6.191	6.002	6.155	971,818	+0.11(+1.89%)
May 17, 2007	5.916	6.102	5.852	6.041	848,965	+0.12(+2.11%)
May 16, 2007	5.949	5.949	5.760	5.916	664,237	-0.02(-0.36%)
May 15, 2007	5.963	6.055	5.899	5.938	791,694	-0.02(-0.42%)
May 14, 2007	6.027	6.052	5.906	5.963	926,293	-0.06(-1.06%)
May 11, 2007	5.963	6.052	5.884	6.027	725,719	+0.12(+2.11%)
May 10, 2007	6.119	6.119	5.881	5.902	947,829	-0.24(-3.83%)
May 09, 2007	6.066	6.141	5.970	6.137	741,441	+0.05(+0.82%)
May 08, 2007	6.123	6.123	5.924	6.087	574,399	-0.07(-1.21%)
May 07, 2007	6.127	6.323	6.109	6.162	419,429	+0.01(+0.17%)
May 04, 2007	6.198	6.223	6.098	6.152	660,026	-0.04(-0.58%)
May 03, 2007	6.041	6.233	6.038	6.187	756,320	+0.15(+2.48%)
May 02, 2007	6.055	6.134	6.013	6.038	1,013,200	+0.03(+0.47%)