RPC Inc (NY: RES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	3.406	3.644	3.325	3.456	660,088	+0.08(+2.31%)
Dec 30, 2008	3.226	3.396	3.219	3.378	559,099	+0.10(+2.91%)
Dec 29, 2008	3.208	3.311	3.116	3.282	680,597	+0.17(+5.46%)
Dec 26, 2008	3.063	3.155	3.020	3.112	398,447	+0.07(+2.33%)
Dec 24, 2008	2.932	3.052	2.900	3.042	207,098	+0.10(+3.25%)
Dec 23, 2008	3.282	3.289	2.847	2.946	773,840	-0.22(-7.04%)
Dec 22, 2008	3.399	3.417	3.052	3.169	527,242	-0.21(-6.18%)
Dec 19, 2008	3.332	3.559	3.275	3.378	1,180,491	+0.09(+2.69%)
Dec 18, 2008	3.516	3.594	3.265	3.289	570,294	-0.25(-7.10%)
Dec 17, 2008	3.520	3.608	3.449	3.541	671,944	-0.04(-1.09%)
Dec 16, 2008	3.328	3.580	3.247	3.580	949,638	+0.35(+10.98%)
Dec 15, 2008	3.346	3.505	3.141	3.226	313,103	-0.07(-2.15%)
Dec 12, 2008	3.091	3.311	2.971	3.297	491,822	+0.11(+3.33%)
Dec 11, 2008	3.438	3.541	3.098	3.190	494,276	-0.22(-6.44%)
Dec 10, 2008	3.282	3.498	3.233	3.410	497,535	+0.21(+6.64%)
Dec 09, 2008	3.098	3.481	3.098	3.197	462,177	+0.02(+0.78%)
Dec 08, 2008	2.939	3.261	2.939	3.173	1,065,881	+0.38(+13.56%)
Dec 05, 2008	2.755	2.794	2.479	2.794	931,959	+0.01(+0.25%)
Dec 04, 2008	2.989	3.144	2.691	2.787	646,258	-0.30(-9.64%)
Dec 03, 2008	2.978	3.166	2.875	3.084	1,006,381	+0.00(+0.11%)
Dec 02, 2008	2.950	3.162	2.847	3.081	2,851,277	+0.15(+5.07%)
Dec 01, 2008	2.932	3.088	2.872	2.932	1,637,828	-0.11(-3.72%)
Nov 28, 2008	3.105	3.105	2.939	3.045	208,363	-0.02(-0.58%)
Nov 26, 2008	2.719	3.063	2.680	3.063	718,289	+0.28(+10.19%)
Nov 25, 2008	2.836	2.900	2.581	2.780	1,697,265	-0.05(-1.88%)
Nov 24, 2008	2.755	2.833	2.652	2.833	1,378,408	+0.19(+7.10%)
Nov 21, 2008	2.160	2.709	2.135	2.645	1,260,274	+0.50(+23.06%)
Nov 20, 2008	2.532	2.560	2.132	2.149	738,987	-0.45(-17.30%)
Nov 19, 2008	2.826	2.896	2.599	2.599	559,350	-0.24(-8.36%)
Nov 18, 2008	2.843	2.992	2.741	2.836	793,815	-0.06(-2.20%)
Nov 17, 2008	2.960	3.123	2.886	2.900	678,711	-0.15(-4.88%)
Nov 14, 2008	3.513	3.513	2.960	3.049	0	-0.49(-13.73%)
Nov 13, 2008	2.960	3.534	2.865	3.534	964,431	+0.56(+18.81%)
Nov 12, 2008	3.137	3.289	2.974	2.974	924,475	-0.25(-7.69%)
Nov 11, 2008	3.197	3.396	3.166	3.222	581,506	-0.07(-2.26%)
Nov 10, 2008	3.459	3.527	3.229	3.297	520,493	-0.04(-1.27%)
Nov 07, 2008	3.279	3.374	3.212	3.339	493,237	+0.10(+3.17%)
Nov 06, 2008	3.484	3.495	3.199	3.236	1,312,812	-0.32(-8.87%)
Nov 05, 2008	3.725	3.874	3.527	3.551	799,187	-0.28(-7.39%)
Nov 04, 2008	3.559	3.870	3.544	3.835	915,785	+0.39(+11.31%)
Nov 03, 2008	3.651	3.746	3.364	3.445	833,930	-0.30(-8.12%)
Oct 31, 2008	3.484	3.796	3.243	3.750	1,548,457	+0.28(+7.95%)
Oct 30, 2008	3.272	3.505	3.187	3.474	1,002,298	+0.29(+9.00%)
Oct 29, 2008	2.904	3.311	2.893	3.187	1,164,617	+0.33(+11.66%)
Oct 28, 2008	2.737	2.875	2.518	2.854	1,316,475	+0.23(+8.63%)
Oct 27, 2008	2.843	2.914	2.606	2.627	1,124,155	-0.29(-9.95%)
Oct 24, 2008	2.904	2.985	2.843	2.918	798,345	-0.20(-6.47%)
Oct 23, 2008	3.215	3.360	2.918	3.120	1,184,764	-0.04(-1.12%)
Oct 22, 2008	3.371	3.371	3.066	3.155	1,173,352	-0.37(-10.54%)
Oct 21, 2008	3.697	3.767	3.491	3.527	2,184,800	-0.28(-7.35%)
Oct 20, 2008	3.491	3.821	3.442	3.806	2,027,410	+0.44(+13.04%)
Oct 17, 2008	3.520	3.796	3.353	3.367	1,247,393	-0.28(-7.58%)
Oct 16, 2008	3.385	3.750	3.307	3.644	2,577,232	+0.16(+4.47%)
Oct 15, 2008	3.707	3.814	3.470	3.488	1,728,122	-0.40(-10.37%)
Oct 14, 2008	4.221	4.426	3.739	3.891	780,451	-0.15(-3.68%)
Oct 13, 2008	3.626	4.044	3.537	4.040	1,312,360	+0.63(+18.61%)
Oct 10, 2008	3.343	3.467	2.843	3.406	2,020,448	-0.02(-0.72%)
Oct 09, 2008	3.867	3.991	3.328	3.431	1,529,555	-0.37(-9.78%)
Oct 08, 2008	3.612	4.072	3.449	3.803	1,844,116	+0.08(+2.19%)
Oct 07, 2008	4.175	4.295	3.697	3.721	1,507,857	-0.36(-8.85%)
Oct 06, 2008	4.143	4.168	3.560	4.083	1,392,493	-0.09(-2.12%)
Oct 03, 2008	4.355	4.578	4.161	4.171	0	-0.14(-3.20%)
Oct 02, 2008	4.677	4.787	4.263	4.309	1,036,894	-0.42(-8.98%)