RPC Inc (NY: RES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	19.84	19.91	18.90	19.07	2,716,861	-0.77(-3.90%)
Jul 28, 2017	19.64	20.32	19.53	19.85	1,555,928	+0.11(+0.56%)
Jul 27, 2017	19.70	19.90	19.50	19.74	1,971,125	+0.18(+0.89%)
Jul 26, 2017	20.03	20.03	18.71	19.56	3,459,778	+0.23(+1.19%)
Jul 25, 2017	18.95	19.34	18.94	19.33	2,585,315	+0.73(+3.91%)
Jul 24, 2017	19.20	19.20	18.49	18.60	2,579,501	-0.46(-2.42%)
Jul 21, 2017	19.65	19.76	18.98	19.06	1,601,470	-0.63(-3.18%)
Jul 20, 2017		20.15	19.63	19.69	1,621,280	-0.18(-0.93%)
Jul 19, 2017	19.18	19.97	19.06	19.87	1,542,546	+0.69(+3.60%)
Jul 18, 2017	19.67	19.87	19.09	19.18	1,702,154	-0.31(-1.61%)
Jul 17, 2017	19.23	19.67	19.23	19.50	1,275,309	+0.19(+1.00%)
Jul 14, 2017	19.12	19.47	19.04	19.30	1,738,852	+0.25(+1.31%)
Jul 13, 2017	18.57	19.10	18.48	19.05	1,548,766	+0.48(+2.58%)
Jul 12, 2017	18.74	18.81	18.19	18.58	2,047,419	+0.18(+0.95%)
Jul 11, 2017	18.00	18.59	17.77	18.40	1,797,250	+0.42(+2.36%)
Jul 10, 2017	17.29	18.18	17.19	17.98	1,631,066	+0.57(+3.28%)
Jul 07, 2017	17.45	17.54	17.03	17.41	2,073,775	-0.26(-1.46%)
Jul 06, 2017	18.34	18.39	17.54	17.66	2,347,025	-0.47(-2.59%)
Jul 05, 2017	19.02	19.02	17.94	18.13	2,139,158	-1.03(-5.38%)
Jul 03, 2017	18.77	19.36	18.67	19.17	879,759	+0.55(+2.97%)
Jun 30, 2017	18.84	18.86	18.24	18.61	1,809,966	+0.04(+0.20%)
Jun 29, 2017	18.65	19.00	18.54	18.58	1,875,423	+0.02(+0.10%)
Jun 28, 2017	18.01	18.75	17.89	18.56	1,822,558	+0.61(+3.39%)
Jun 27, 2017	17.80	18.48	17.80	17.95	2,363,519	+0.19(+1.09%)
Jun 26, 2017	17.36	17.87	17.17	17.76	1,913,539	+0.45(+2.61%)
Jun 23, 2017	17.37	17.50	17.08	17.30	2,981,412	-0.01(-0.05%)
Jun 22, 2017	17.51	17.73	17.31	17.31	2,007,747	-0.18(-1.00%)
Jun 21, 2017	18.47	18.47	17.49	17.49	2,896,313	-1.12(-6.04%)
Jun 20, 2017	18.78	18.86	18.24	18.61	1,995,717	-0.75(-3.85%)
Jun 19, 2017	19.43	19.52	19.18	19.36	1,502,159	+0.01(+0.05%)
Jun 16, 2017	18.84	19.39	18.68	19.35	1,710,234	+0.69(+3.70%)
Jun 15, 2017	18.73	18.93	18.57	18.66	2,355,524	-0.30(-1.60%)
Jun 14, 2017	19.40	19.52	18.82	18.96	2,023,881	-0.60(-3.06%)
Jun 13, 2017	18.97	19.60	18.94	19.56	1,480,718	+0.62(+3.26%)
Jun 12, 2017	19.05	19.21	18.82	18.94	1,781,640	+0.21(+1.13%)
Jun 09, 2017	17.97	18.76	17.91	18.73	2,043,886	+0.89(+5.01%)
Jun 08, 2017	17.50	17.98	17.42	17.84	1,895,236	+0.23(+1.31%)
Jun 07, 2017	18.12	18.46	17.30	17.61	4,141,505	-0.76(-4.11%)
Jun 06, 2017	17.41	18.42	17.32	18.36	2,498,931	+0.85(+4.84%)
Jun 05, 2017	17.09	17.59	17.03	17.52	1,125,782	+0.28(+1.60%)
Jun 02, 2017	17.54	17.58	17.15	17.24	1,819,757	-0.39(-2.19%)
Jun 01, 2017	17.32	17.99	17.19	17.63	2,458,626	+0.32(+1.86%)
May 31, 2017	17.24	17.40	17.05	17.30	1,968,553	-0.15(-0.84%)
May 30, 2017	17.58	17.64	17.37	17.45	1,381,393	-0.36(-2.02%)
May 26, 2017	17.77	17.95	17.61	17.81	1,306,800	+0.13(+0.73%)
May 25, 2017	18.54	18.84	17.65	17.68	2,263,309	-0.95(-5.09%)
May 24, 2017	18.67	19.12	18.47	18.63	1,727,429	-0.03(-0.15%)
May 23, 2017	18.28	18.81	18.13	18.66	1,577,747	+0.35(+1.91%)
May 22, 2017	18.60	18.65	18.28	18.31	1,368,520	-0.14(-0.75%)
May 19, 2017	17.63	18.52	17.60	18.45	2,126,894	+1.01(+5.81%)
May 18, 2017	16.62	17.58	16.57	17.43	2,661,435	+0.70(+4.18%)
May 17, 2017	17.14	17.17	16.72	16.73	1,293,633	-0.56(-3.25%)
May 16, 2017	17.39	17.42	17.13	17.30	909,044	+0.04(+0.21%)
May 15, 2017	17.17	17.38	17.09	17.26	1,338,057	+0.64(+3.82%)
May 12, 2017	16.66	16.74	16.50	16.62	951,213	-0.05(-0.28%)
May 11, 2017	16.95	16.95	16.58	16.67	1,265,238	-0.21(-1.25%)
May 10, 2017	16.37	16.89	16.23	16.88	1,768,709	+0.72(+4.44%)
May 09, 2017	16.32	16.33	16.02	16.16	948,796	-0.14(-0.85%)
May 08, 2017	16.28	16.37	16.18	16.30	2,303,888	+0.03(+0.17%)
May 05, 2017	15.80	16.28	15.68	16.27	2,873,267	+0.51(+3.21%)
May 04, 2017	16.48	16.54	15.71	15.77	4,070,621	-0.97(-5.78%)
May 03, 2017	16.63	16.86	16.56	16.73	1,964,570	+0.01(+0.06%)
May 02, 2017	17.00	17.00	16.64	16.72	2,512,306	-0.14(-0.82%)