RPC Inc (NY: RES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	13.12	13.18	11.89	12.00	1,608,058	-2.00(-14.31%)
Nov 26, 2014	14.18	14.00	14.00	14.00	1,166,483	-0.30(-2.08%)
Nov 25, 2014	14.80	14.85	14.18	14.30	974,933	-0.40(-2.70%)
Nov 24, 2014	14.72	15.07	14.56	14.70	1,410,896	-0.16(-1.09%)
Nov 21, 2014	14.79	15.14	14.52	14.86	1,669,397	+0.32(+2.17%)
Nov 20, 2014	14.05	14.60	14.05	14.54	997,271	+0.52(+3.73%)
Nov 19, 2014	13.86	14.06	13.72	14.02	1,994,795	+0.14(+1.04%)
Nov 18, 2014	13.92	14.20	13.83	13.87	2,388,398	-0.21(-1.47%)
Nov 17, 2014	14.32	14.56	13.88	14.08	1,314,721	-0.34(-2.38%)
Nov 14, 2014	14.27	14.55	14.12	14.43	1,928,241	+0.35(+2.50%)
Nov 13, 2014	14.13	14.29	13.72	14.07	2,057,666	-0.11(-0.76%)
Nov 12, 2014	13.96	14.48	13.95	14.18	1,634,385	-0.12(-0.82%)
Nov 11, 2014	14.16	14.42	13.92	14.30	1,508,026	+0.12(+0.83%)
Nov 10, 2014	14.71	15.01	14.09	14.18	989,831	-0.40(-2.72%)
Nov 07, 2014	14.17	14.83	14.17	14.58	2,419,327	+0.43(+3.06%)
Nov 06, 2014	13.61	14.18	13.55	14.15	1,555,320	+0.23(+1.65%)
Nov 05, 2014	13.66	14.17	13.63	13.92	1,513,166	+0.39(+2.85%)
Nov 04, 2014	14.21	14.21	13.37	13.53	3,217,007	-0.97(-6.68%)
Nov 03, 2014	14.79	15.01	14.43	14.50	1,877,518	-0.21(-1.40%)
Oct 31, 2014	14.30	14.74	14.08	14.70	2,245,483	+0.33(+2.31%)
Oct 30, 2014	14.20	14.62	13.98	14.37	2,026,751	+0.01(+0.06%)
Oct 29, 2014	13.83	14.68	13.68	14.36	2,641,966	-0.48(-3.20%)
Oct 28, 2014	14.50	14.86	14.38	14.84	1,670,063	+0.35(+2.41%)
Oct 27, 2014	14.77	15.13	14.22	14.49	1,398,569	-0.64(-4.21%)
Oct 24, 2014	15.33	15.46	14.97	15.13	790,156	-0.27(-1.75%)
Oct 23, 2014	15.74	15.87	15.30	15.39	1,108,585	-0.12(-0.75%)
Oct 22, 2014	15.62	15.82	15.25	15.51	2,897,386	-0.03(-0.17%)
Oct 21, 2014	15.15	15.54	15.08	15.54	977,982	+0.62(+4.15%)
Oct 20, 2014	14.72	14.94	14.72	14.92	1,399,849	+0.25(+1.71%)
Oct 17, 2014	15.72	16.40	14.65	14.67	2,382,392	-0.30(-2.04%)
Oct 16, 2014	13.59	15.19	13.57	14.97	3,049,556	+1.03(+7.40%)
Oct 15, 2014	14.12	14.18	13.33	13.94	2,608,392	+0.32(+2.37%)
Oct 14, 2014	14.50	14.56	13.47	13.62	2,377,322	-0.82(-5.65%)
Oct 13, 2014	15.34	15.72	14.40	14.44	2,606,413	-1.00(-6.45%)
Oct 10, 2014	16.34	16.39	15.33	15.43	2,632,333	-1.02(-6.21%)
Oct 09, 2014	17.39	17.48	16.43	16.45	1,396,773	-1.11(-6.33%)
Oct 08, 2014	17.86	17.86	16.70	17.56	1,990,967	-0.37(-2.05%)
Oct 07, 2014	18.07	18.48	17.92	17.93	1,099,049	-0.30(-1.67%)
Oct 06, 2014	18.49	18.76	18.04	18.24	1,167,671	-0.22(-1.17%)
Oct 03, 2014	18.89	19.02	18.27	18.45	817,623	-0.36(-1.91%)
Oct 02, 2014	18.91	18.96	18.21	18.81	1,633,876	-0.27(-1.41%)
Oct 01, 2014	19.75	19.86	18.99	19.08	895,906	-0.61(-3.10%)
Sep 30, 2014	19.87	20.09	19.62	19.69	1,900,142	-0.25(-1.26%)
Sep 29, 2014	19.73	20.02	19.44	19.94	1,129,195	-0.12(-0.58%)
Sep 26, 2014	18.84	20.07	18.84	20.06	1,480,990	+1.18(+6.27%)
Sep 25, 2014	19.45	19.51	18.83	18.87	1,030,259	-0.61(-3.13%)
Sep 24, 2014	19.19	19.59	18.96	19.48	989,959	+0.32(+1.68%)
Sep 23, 2014	18.70	19.20	18.70	19.16	658,462	+0.42(+2.25%)
Sep 22, 2014	19.20	19.20	18.72	18.74	970,831	-0.51(-2.65%)
Sep 19, 2014	19.37	19.60	19.17	19.25	1,005,127	+0.00(+0.00%)
Sep 18, 2014	19.16	19.35	18.85	19.25	786,236	+0.22(+1.18%)
Sep 17, 2014	19.29	19.36	18.92	19.03	561,904	-0.22(-1.12%)
Sep 16, 2014	18.99	19.49	18.88	19.24	547,078	+0.26(+1.37%)
Sep 15, 2014	18.79	19.13	18.75	18.98	515,884	+0.15(+0.81%)
Sep 12, 2014	19.18	19.20	18.77	18.83	602,245	-0.38(-1.96%)
Sep 11, 2014	18.95	19.33	18.77	19.21	566,075	+0.20(+1.04%)
Sep 10, 2014	18.88	19.06	18.53	19.01	1,206,897	+0.17(+0.90%)
Sep 09, 2014	19.12	19.28	18.69	18.84	932,101	-0.26(-1.36%)
Sep 08, 2014	19.85	20.02	18.85	19.10	843,647	-0.40(-2.07%)
Sep 05, 2014	19.27	19.54	19.05	19.50	472,977	+0.26(+1.35%)
Sep 04, 2014	19.87	19.87	19.16	19.24	419,065	-0.58(-2.94%)
Sep 03, 2014	19.82	19.99	19.73	19.82	481,363	+0.05(+0.27%)