RPC Inc (NY: RES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	0.4439	0.4710	0.4439	0.4663	375,543	+0.02(+5.60%)
Sep 29, 2003	0.4388	0.4402	0.4374	0.4416	773,961	+0.00(+1.07%)
Sep 26, 2003	0.4397	0.4430	0.4341	0.4369	488,968	-0.01(-1.88%)
Sep 25, 2003	0.4649	0.4672	0.4453	0.4453	185,865	-0.03(-5.45%)
Sep 24, 2003	0.4696	0.4733	0.4686	0.4710	244,960	+0.00(+0.00%)
Sep 23, 2003	0.4658	0.4710	0.4612	0.4710	325,025	+0.01(+1.10%)
Sep 22, 2003	0.4747	0.4789	0.4649	0.4658	244,007	-0.01(-1.87%)
Sep 19, 2003	0.4686	0.4686	0.4686	0.4747	176,333	+0.01(+1.29%)
Sep 18, 2003	0.4710	0.4719	0.4668	0.4686	131,535	-0.00(-0.79%)
Sep 17, 2003	0.4751	0.4751	0.4663	0.4723	105,800	-0.01(-1.55%)
Sep 16, 2003	0.4845	0.4845	0.4733	0.4798	249,726	-0.01(-1.81%)
Sep 15, 2003	0.5083	0.5106	0.4882	0.4887	345,042	-0.02(-3.41%)
Sep 12, 2003	0.5083	0.5097	0.5013	0.5059	53,376	+0.00(+0.00%)
Sep 11, 2003	0.5036	0.5106	0.4985	0.5059	243,054	+0.00(+0.00%)
Sep 10, 2003	0.5316	0.5316	0.5059	0.5059	142,020	-0.03(-4.91%)
Sep 09, 2003	0.5502	0.5502	0.5320	0.5320	106,753	-0.02(-3.71%)
Sep 08, 2003	0.5339	0.5526	0.5311	0.5526	62,908	+0.01(+2.60%)
Sep 05, 2003	0.5456	0.5549	0.5386	0.5386	95,315	-0.01(-1.70%)
Sep 04, 2003	0.5689	0.5689	0.5479	0.5479	73,392	-0.02(-2.89%)
Sep 03, 2003	0.5619	0.5689	0.5600	0.5642	65,767	+0.00(+0.83%)
Sep 02, 2003	0.5595	0.5619	0.5549	0.5595	131,535	-0.00(-0.41%)
Aug 29, 2003	0.5735	0.5735	0.5619	0.5619	59,095	-0.01(-1.63%)
Aug 28, 2003	0.5665	0.5759	0.5633	0.5712	87,690	+0.00(+0.82%)
Aug 27, 2003	0.5572	0.5665	0.5502	0.5665	138,207	+0.01(+2.10%)
Aug 26, 2003	0.5362	0.5549	0.5255	0.5549	101,987	+0.01(+2.59%)
Aug 25, 2003	0.5362	0.5409	0.5339	0.5409	58,142	+0.00(+0.09%)
Aug 22, 2003	0.5451	0.5479	0.5288	0.5404	132,488	-0.00(-0.77%)
Aug 21, 2003	0.5409	0.5549	0.5409	0.5446	104,847	+0.01(+1.57%)
Aug 20, 2003	0.5339	0.5460	0.5339	0.5362	98,174	-0.00(-0.26%)
Aug 19, 2003	0.5157	0.5376	0.5092	0.5376	232,569	+0.02(+4.82%)
Aug 18, 2003	0.5059	0.5213	0.5059	0.5129	66,720	+0.01(+1.38%)
Aug 15, 2003	0.5152	0.5204	0.5059	0.5059	115,331	-0.01(-1.36%)
Aug 14, 2003	0.5083	0.5129	0.5003	0.5129	47,657	+0.01(+1.38%)
Aug 13, 2003	0.5106	0.5176	0.5059	0.5059	94,362	-0.00(-0.91%)
Aug 12, 2003	0.5069	0.5162	0.5059	0.5106	155,364	+0.00(+0.27%)
Aug 11, 2003	0.5050	0.5120	0.5050	0.5092	46,704	+0.01(+1.30%)
Aug 08, 2003	0.5013	0.5055	0.4952	0.5027	60,048	-0.00(-0.74%)
Aug 07, 2003	0.4989	0.5069	0.4989	0.5064	163,942	+0.00(+0.74%)
Aug 06, 2003	0.4989	0.5027	0.4943	0.5027	158,223	+0.00(+0.28%)
Aug 05, 2003	0.4989	0.5013	0.4943	0.5013	177,286	-0.00(-0.09%)
Aug 04, 2003	0.5036	0.5064	0.5008	0.5017	62,908	+0.00(+0.00%)
Aug 01, 2003	0.5129	0.5129	0.4947	0.5017	106,753	-0.01(-2.71%)
Jul 31, 2003	0.5087	0.5204	0.5087	0.5157	207,787	+0.01(+1.47%)
Jul 30, 2003	0.5106	0.5125	0.5013	0.5083	47,657	+0.00(+0.18%)
Jul 29, 2003	0.5106	0.5106	0.5013	0.5073	24,782	-0.00(-0.18%)
Jul 28, 2003	0.5036	0.5120	0.5036	0.5083	39,079	+0.00(+0.93%)
Jul 25, 2003	0.4896	0.5041	0.4896	0.5036	413,669	+0.02(+3.25%)
Jul 24, 2003	0.4859	0.4989	0.4761	0.4877	457,514	+0.00(+0.10%)
Jul 23, 2003	0.4807	0.4919	0.4784	0.4873	274,508	+0.01(+2.35%)
Jul 22, 2003	0.4821	0.4821	0.4714	0.4761	64,814	-0.01(-1.35%)
Jul 21, 2003	0.5036	0.5050	0.4821	0.4826	70,533	-0.03(-5.05%)
Jul 18, 2003	0.5036	0.5129	0.5036	0.5083	38,126	+0.01(+1.11%)
Jul 17, 2003	0.5106	0.5106	0.5013	0.5027	56,236	-0.01(-1.73%)
Jul 16, 2003	0.5218	0.5218	0.5106	0.5115	43,845	-0.01(-1.79%)
Jul 15, 2003	0.5456	0.5479	0.5176	0.5208	203,975	-0.02(-4.53%)
Jul 14, 2003	0.5595	0.5642	0.5362	0.5456	71,486	-0.01(-2.50%)
Jul 11, 2003	0.5502	0.5595	0.5502	0.5595	16,203	+0.01(+1.78%)
Jul 10, 2003	0.5507	0.5642	0.5470	0.5498	182,052	-0.00(-0.08%)
Jul 09, 2003	0.5274	0.5572	0.5222	0.5502	237,335	+0.02(+4.33%)
Jul 08, 2003	0.5106	0.5292	0.5092	0.5274	107,706	+0.02(+3.76%)
Jul 07, 2003	0.5097	0.5129	0.5031	0.5083	66,720	+0.00(+0.65%)
Jul 03, 2003	0.5106	0.5115	0.5050	0.5050	14,297	-0.01(-1.55%)
Jul 02, 2003	0.5083	0.5199	0.5083	0.5129	174,427	+0.01(+1.66%)