RPC Inc (NY: RES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	0.5441	0.5512	0.5394	0.5488	140,230	+0.01(+1.74%)
May 29, 2003	0.5394	0.5418	0.5357	0.5394	126,965	+0.00(+0.00%)
May 28, 2003	0.5324	0.5394	0.5305	0.5394	124,123	+0.01(+1.32%)
May 27, 2003	0.5174	0.5324	0.5169	0.5324	67,272	+0.01(+2.25%)
May 23, 2003	0.5221	0.5221	0.5136	0.5207	271,934	+0.00(+0.18%)
May 22, 2003	0.5136	0.5197	0.5080	0.5197	39,795	+0.00(+0.73%)
May 21, 2003	0.5075	0.5160	0.5042	0.5160	23,687	+0.00(+0.92%)
May 20, 2003	0.4996	0.5136	0.4963	0.5113	78,643	+0.01(+1.87%)
May 19, 2003	0.4972	0.5047	0.4972	0.5019	124,123	+0.00(+0.66%)
May 16, 2003	0.5113	0.5136	0.4986	0.4986	306,992	-0.02(-3.19%)
May 15, 2003	0.5057	0.5150	0.5019	0.5150	227,401	+0.01(+1.86%)
May 14, 2003	0.5136	0.5150	0.5052	0.5057	207,503	-0.01(-1.28%)
May 13, 2003	0.5089	0.5136	0.5019	0.5122	45,480	+0.00(+0.09%)
May 12, 2003	0.5132	0.5160	0.5118	0.5118	135,493	-0.00(-0.27%)
May 09, 2003	0.5042	0.5179	0.5042	0.5132	241,614	+0.01(+1.77%)
May 08, 2003	0.5042	0.5052	0.5024	0.5042	36,005	+0.00(+0.00%)
May 07, 2003	0.5089	0.5089	0.5042	0.5042	65,377	-0.01(-1.19%)
May 06, 2003	0.5042	0.5103	0.5042	0.5103	76,748	+0.01(+1.21%)
May 05, 2003	0.5066	0.5066	0.5000	0.5042	131,703	+0.00(+0.00%)
May 02, 2003	0.5042	0.5085	0.4925	0.5042	124,123	+0.00(+0.28%)
May 01, 2003	0.5042	0.5057	0.4925	0.5028	130,755	-0.01(-1.56%)
Apr 30, 2003	0.5066	0.5108	0.5019	0.5108	239,719	+0.00(+0.83%)
Apr 29, 2003	0.5258	0.5300	0.5066	0.5066	127,913	-0.02(-4.51%)
Apr 28, 2003	0.5183	0.5319	0.5160	0.5305	162,971	+0.01(+2.17%)
Apr 25, 2003	0.5169	0.5202	0.5089	0.5193	70,115	+0.00(+0.64%)
Apr 24, 2003	0.5230	0.5230	0.5136	0.5160	99,488	-0.01(-1.79%)
Apr 23, 2003	0.5188	0.5324	0.5188	0.5254	139,283	+0.01(+1.73%)
Apr 22, 2003	0.5136	0.5239	0.5080	0.5164	210,346	+0.03(+5.56%)
Apr 21, 2003	0.4888	0.4921	0.4874	0.4892	68,220	+0.00(+0.29%)
Apr 17, 2003	0.4714	0.4878	0.4691	0.4878	69,167	+0.02(+4.52%)
Apr 16, 2003	0.4714	0.4747	0.4620	0.4667	87,170	-0.01(-1.49%)
Apr 15, 2003	0.4677	0.4738	0.4597	0.4738	38,847	+0.01(+1.30%)
Apr 14, 2003	0.4550	0.4714	0.4550	0.4677	61,587	+0.01(+2.15%)
Apr 11, 2003	0.4578	0.4616	0.4526	0.4578	100,435	+0.00(+0.00%)
Apr 10, 2003	0.4677	0.4677	0.4503	0.4578	153,496	-0.01(-1.91%)
Apr 09, 2003	0.4634	0.4714	0.4620	0.4667	98,540	-0.00(-0.30%)
Apr 08, 2003	0.4634	0.4681	0.4597	0.4681	44,532	+0.00(+0.00%)
Apr 07, 2003	0.4550	0.4681	0.4503	0.4681	100,435	+0.02(+3.96%)
Apr 04, 2003	0.4597	0.4634	0.4503	0.4503	93,803	-0.01(-1.54%)
Apr 03, 2003	0.4597	0.4634	0.4573	0.4573	18,002	+0.00(+0.10%)
Apr 02, 2003	0.4362	0.4569	0.4339	0.4569	89,065	+0.02(+4.17%)
Apr 01, 2003	0.4245	0.4428	0.4226	0.4386	122,228	+0.01(+2.19%)
Mar 31, 2003	0.4292	0.4315	0.4231	0.4292	130,755	-0.00(-1.08%)
Mar 28, 2003	0.4667	0.4672	0.4315	0.4339	156,338	-0.03(-6.09%)
Mar 27, 2003	0.4808	0.4808	0.4480	0.4620	179,078	-0.02(-4.37%)
Mar 26, 2003	0.5136	0.5136	0.4663	0.4831	225,506	-0.03(-6.36%)
Mar 25, 2003	0.5066	0.5272	0.5042	0.5160	209,398	+0.01(+1.29%)
Mar 24, 2003	0.4972	0.5094	0.4770	0.5094	447,223	+0.01(+1.50%)
Mar 21, 2003	0.5774	0.5798	0.4925	0.5019	1,476,215	-0.08(-13.01%)
Mar 20, 2003	0.5770	0.6239	0.5694	0.5770	1,744,359	-0.00(-0.40%)
Mar 19, 2003	0.5676	0.5915	0.5582	0.5793	494,598	+0.03(+4.66%)
Mar 18, 2003	0.5441	0.5535	0.5268	0.5535	553,343	+0.01(+2.61%)
Mar 17, 2003	0.5042	0.5465	0.5042	0.5394	457,645	+0.04(+8.49%)
Mar 14, 2003	0.4996	0.5005	0.4939	0.4972	63,482	-0.00(-0.93%)
Mar 13, 2003	0.4949	0.5047	0.4949	0.5019	68,220	+0.01(+2.39%)
Mar 12, 2003	0.4878	0.5028	0.4860	0.4902	52,112	+0.00(+0.97%)
Mar 11, 2003	0.5207	0.5324	0.4836	0.4855	202,766	-0.03(-5.91%)
Mar 10, 2003	0.4878	0.5230	0.4691	0.5160	374,265	+0.03(+6.18%)
Mar 07, 2003	0.4902	0.4972	0.4714	0.4860	275,724	+0.00(+0.10%)
Mar 06, 2003	0.4949	0.5136	0.4855	0.4855	238,771	+0.00(+0.00%)
Mar 05, 2003	0.4855	0.4855	0.4775	0.4855	42,637	+0.00(+0.00%)
Mar 04, 2003	0.4738	0.4902	0.4691	0.4855	127,913	+0.02(+3.50%)