RPC Inc (NY: RES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	20.13	20.42	20.42	20.42	938,316	+0.40(+2.02%)
Aug 28, 2014	20.13	20.18	19.64	20.01	1,133,896	-0.15(-0.76%)
Aug 27, 2014	20.28	20.49	20.16	20.16	689,519	-0.13(-0.66%)
Aug 26, 2014	20.39	20.52	20.24	20.30	596,836	-0.04(-0.18%)
Aug 25, 2014	20.15	20.38	19.98	20.34	642,937	+0.28(+1.39%)
Aug 22, 2014	20.32	20.34	19.91	20.06	428,517	-0.30(-1.50%)
Aug 21, 2014	19.82	20.64	19.54	20.36	1,114,916	+0.58(+2.95%)
Aug 20, 2014	20.10	20.16	19.37	19.78	2,516,109	-0.39(-1.91%)
Aug 19, 2014	20.47	20.56	20.14	20.16	809,850	-0.27(-1.32%)
Aug 18, 2014	20.49	20.49	20.20	20.43	435,099	+0.12(+0.57%)
Aug 15, 2014	19.98	20.36	19.98	20.32	658,014	+0.43(+2.16%)
Aug 14, 2014	20.34	20.64	19.85	19.89	658,066	-0.44(-2.16%)
Aug 13, 2014	20.13	20.49	20.13	20.33	595,271	+0.30(+1.52%)
Aug 12, 2014	20.06	20.36	19.89	20.02	405,162	-0.14(-0.71%)
Aug 11, 2014	20.13	20.48	20.00	20.16	588,797	+0.17(+0.85%)
Aug 08, 2014	19.37	20.14	19.29	19.99	1,350,375	+0.68(+3.53%)
Aug 07, 2014	19.32	19.47	19.14	19.31	814,230	+0.06(+0.33%)
Aug 06, 2014	19.19	19.68	19.00	19.25	526,222	+0.06(+0.30%)
Aug 05, 2014	19.66	19.84	18.92	19.19	994,060	-0.69(-3.46%)
Aug 04, 2014	19.50	19.99	19.27	19.88	695,073	+0.23(+1.18%)
Aug 01, 2014	19.91	20.12	19.27	19.65	855,456	-0.43(-2.13%)
Jul 31, 2014	20.50	20.50	19.82	20.08	1,082,250	-0.67(-3.23%)
Jul 30, 2014	21.12	21.25	20.60	20.74	931,922	-0.21(-0.98%)
Jul 29, 2014	21.42	21.49	20.94	20.95	719,066	-0.48(-2.25%)
Jul 28, 2014	21.85	21.92	21.29	21.43	519,294	-0.38(-1.76%)
Jul 25, 2014	21.77	21.87	21.53	21.82	550,466	+0.06(+0.29%)
Jul 24, 2014	22.30	22.33	21.57	21.75	909,460	-0.47(-2.13%)
Jul 23, 2014	21.53	22.44	20.88	22.23	2,874,373	+1.71(+8.35%)
Jul 22, 2014	20.44	20.64	20.36	20.51	1,236,413	+0.22(+1.10%)
Jul 21, 2014	20.41	20.57	20.23	20.29	613,984	-0.18(-0.87%)
Jul 18, 2014	20.75	20.87	20.41	20.47	864,476	-0.26(-1.25%)
Jul 17, 2014	20.91	21.43	20.69	20.73	642,591	-0.68(-3.17%)
Jul 16, 2014	20.95	21.41	20.67	21.40	743,269	+0.60(+2.87%)
Jul 15, 2014	20.75	20.85	20.38	20.81	509,018	+0.02(+0.09%)
Jul 14, 2014	20.36	20.90	20.36	20.79	522,169	+0.46(+2.24%)
Jul 11, 2014	20.47	20.59	20.16	20.33	342,658	-0.21(-1.00%)
Jul 10, 2014	20.60	20.71	20.31	20.54	459,423	-0.39(-1.88%)
Jul 09, 2014	20.46	20.95	20.39	20.93	689,256	+0.58(+2.85%)
Jul 08, 2014	20.49	20.49	20.08	20.35	541,755	-0.15(-0.74%)
Jul 07, 2014	20.76	20.84	20.41	20.50	417,030	-0.43(-2.05%)
Jul 03, 2014	20.90	20.93	20.93	20.93	427,132	+0.14(+0.69%)
Jul 02, 2014	20.90	21.07	20.72	20.79	904,241	-0.18(-0.85%)
Jul 01, 2014	21.05	21.39	20.94	20.97	687,375	+0.01(+0.04%)
Jun 30, 2014	20.79	20.98	20.70	20.96	523,612	+0.19(+0.90%)
Jun 27, 2014	20.79	20.90	20.64	20.77	979,340	-0.12(-0.56%)
Jun 26, 2014	20.87	21.09	20.78	20.89	637,448	+0.10(+0.47%)
Jun 25, 2014	20.36	20.82	20.34	20.79	568,853	+0.49(+2.42%)
Jun 24, 2014	20.85	21.01	20.25	20.30	974,345	-0.58(-2.78%)
Jun 23, 2014	21.11	21.15	20.87	20.88	467,625	-0.16(-0.76%)
Jun 20, 2014	20.75	21.19	20.66	21.04	1,405,605	+0.45(+2.17%)
Jun 19, 2014	20.73	20.85	20.57	20.59	872,720	-0.12(-0.60%)
Jun 18, 2014	20.96	21.05	20.47	20.72	1,025,820	-0.21(-0.98%)
Jun 17, 2014	20.74	21.00	20.55	20.92	518,445	+0.12(+0.60%)
Jun 16, 2014	20.86	20.94	20.63	20.80	507,480	-0.05(-0.26%)
Jun 13, 2014	20.88	20.90	20.66	20.85	535,885	-0.01(-0.04%)
Jun 12, 2014	20.81	21.09	20.74	20.86	434,027	+0.04(+0.21%)
Jun 11, 2014	20.65	20.86	20.37	20.82	475,096	+0.18(+0.86%)
Jun 10, 2014	20.59	20.68	20.50	20.64	398,802	-0.21(-0.98%)
Jun 06, 2014	20.49	21.02	20.35	20.84	984,202	+0.38(+1.88%)
Jun 05, 2014	19.99	20.47	19.81	20.46	1,394,627	+0.59(+2.96%)
Jun 04, 2014	19.78	19.99	19.52	19.87	546,901	+0.03(+0.13%)
Jun 03, 2014	19.60	19.94	19.58	19.84	603,816	+0.21(+1.04%)