RPC Inc (NY: RES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	0.4320	0.5160	0.4320	0.5019	473,753	+0.07(+17.45%)
Jan 30, 2003	0.4414	0.4503	0.4273	0.4273	9,001,313	-0.01(-3.09%)
Jan 29, 2003	0.4433	0.4475	0.4362	0.4409	35,057	-0.00(-0.95%)
Jan 28, 2003	0.4461	0.4550	0.4269	0.4451	89,065	-0.00(-0.11%)
Jan 27, 2003	0.4245	0.4691	0.4245	0.4456	130,755	+0.02(+5.56%)
Jan 24, 2003	0.4489	0.4489	0.4222	0.4222	96,645	-0.04(-7.88%)
Jan 23, 2003	0.4456	0.4583	0.4222	0.4583	40,742	+0.01(+2.84%)
Jan 22, 2003	0.4667	0.4709	0.4456	0.4456	58,745	-0.01(-3.06%)
Jan 21, 2003	0.4738	0.4738	0.4597	0.4597	36,005	-0.02(-4.20%)
Jan 17, 2003	0.5066	0.5103	0.4775	0.4799	50,217	-0.03(-5.28%)
Jan 16, 2003	0.5211	0.5254	0.5066	0.5066	29,372	-0.02(-2.88%)
Jan 15, 2003	0.5282	0.5282	0.5207	0.5216	83,380	-0.00(-0.36%)
Jan 14, 2003	0.5263	0.5277	0.5207	0.5235	28,425	-0.00(-0.45%)
Jan 13, 2003	0.5300	0.5300	0.5254	0.5258	24,635	-0.01(-1.06%)
Jan 10, 2003	0.5324	0.5324	0.5277	0.5315	8,527	-0.00(-0.35%)
Jan 09, 2003	0.5286	0.5394	0.5286	0.5333	16,107	+0.01(+1.07%)
Jan 08, 2003	0.5394	0.5394	0.5230	0.5277	73,905	-0.01(-2.60%)
Jan 07, 2003	0.5558	0.5558	0.5408	0.5418	233,086	-0.02(-2.94%)
Jan 06, 2003	0.5746	0.5770	0.5558	0.5582	97,593	-0.01(-2.30%)
Jan 03, 2003	0.5558	0.5746	0.5558	0.5713	55,902	+0.02(+3.31%)
Jan 02, 2003	0.5418	0.5530	0.5418	0.5530	114,648	+0.01(+1.64%)
Dec 31, 2002	0.5422	0.5441	0.5385	0.5441	98,540	+0.00(+0.43%)
Dec 30, 2002	0.5469	0.5469	0.5418	0.5418	286,147	-0.01(-1.28%)
Dec 27, 2002	0.5441	0.5507	0.5432	0.5488	63,482	+0.00(+0.43%)
Dec 26, 2002	0.5436	0.5535	0.5371	0.5465	33,162	+0.00(+0.52%)
Dec 24, 2002	0.5408	0.5474	0.5408	0.5436	10,422	+0.01(+1.58%)
Dec 23, 2002	0.4981	0.5394	0.4981	0.5352	106,120	+0.04(+7.64%)
Dec 20, 2002	0.5277	0.5277	0.4972	0.4972	219,821	-0.03(-4.93%)
Dec 19, 2002	0.5254	0.5254	0.5160	0.5230	24,635	+0.00(+0.45%)
Dec 18, 2002	0.5338	0.5404	0.5207	0.5207	33,162	-0.01(-2.20%)
Dec 17, 2002	0.5324	0.5352	0.5277	0.5324	13,265	+0.00(+0.44%)
Dec 16, 2002	0.5160	0.5300	0.5160	0.5300	135,493	+0.02(+3.67%)
Dec 13, 2002	0.5418	0.5446	0.5113	0.5113	60,640	-0.04(-6.44%)
Dec 12, 2002	0.5619	0.5624	0.5441	0.5465	29,372	-0.02(-2.84%)
Dec 11, 2002	0.5619	0.5624	0.5619	0.5624	18,950	+0.00(+0.33%)
Dec 10, 2002	0.5619	0.5638	0.5605	0.5605	25,582	+0.00(+0.00%)
Dec 09, 2002	0.5770	0.5793	0.5558	0.5605	74,853	-0.01(-2.45%)
Dec 06, 2002	0.5558	0.5746	0.5558	0.5746	59,692	+0.01(+2.08%)
Dec 05, 2002	0.5826	0.5826	0.5582	0.5629	46,427	-0.02(-3.38%)
Dec 04, 2002	0.5793	0.5910	0.5770	0.5826	21,792	+0.00(+0.57%)
Dec 03, 2002	0.5816	0.5910	0.5788	0.5793	42,637	-0.01(-1.36%)
Dec 02, 2002	0.5910	0.5981	0.5840	0.5873	33,162	-0.00(-0.63%)
Nov 29, 2002	0.5929	0.5952	0.5891	0.5910	23,687	-0.00(-0.24%)
Nov 27, 2002	0.5624	0.5929	0.5624	0.5924	61,587	+0.03(+5.34%)
Nov 26, 2002	0.5826	0.5826	0.5582	0.5624	60,640	-0.02(-3.31%)
Nov 25, 2002	0.5863	0.5863	0.5755	0.5816	39,795	-0.00(-0.80%)
Nov 22, 2002	0.5160	0.5863	0.5160	0.5863	190,448	+0.07(+14.57%)
Nov 21, 2002	0.4972	0.5118	0.4949	0.5118	19,897	+0.01(+1.96%)
Nov 20, 2002	0.4883	0.5019	0.4883	0.5019	24,635	+0.02(+3.38%)
Nov 19, 2002	0.4878	0.4878	0.4784	0.4855	17,055	+0.00(+0.49%)
Nov 18, 2002	0.5089	0.5089	0.4831	0.4831	52,112	-0.02(-4.19%)
Nov 15, 2002	0.5005	0.5118	0.5005	0.5042	14,212	+0.00(+0.94%)
Nov 14, 2002	0.4855	0.5066	0.4808	0.4996	74,853	+0.01(+2.40%)
Nov 13, 2002	0.4963	0.5019	0.4878	0.4878	30,320	-0.01(-1.70%)
Nov 12, 2002	0.4799	0.4991	0.4799	0.4963	36,005	+0.02(+4.44%)
Nov 11, 2002	0.4911	0.4911	0.4752	0.4752	31,267	-0.02(-3.34%)
Nov 08, 2002	0.4902	0.4916	0.4860	0.4916	34,110	+0.00(+0.87%)
Nov 07, 2002	0.4902	0.4902	0.4874	0.4874	9,475	-0.01(-1.05%)
Nov 06, 2002	0.4949	0.5164	0.4916	0.4925	120,333	+0.00(+0.00%)
Nov 05, 2002	0.4878	0.4925	0.4855	0.4925	6,632	+0.00(+0.48%)
Nov 04, 2002	0.4817	0.4925	0.4784	0.4902	34,110	+0.01(+1.95%)