RPC Inc (NY: RES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	1.161	1.179	1.154	1.171	306,915	+0.01(+0.76%)
Dec 30, 2004	1.190	1.190	1.161	1.162	195,396	-0.02(-1.77%)
Dec 29, 2004	1.163	1.185	1.162	1.183	550,923	+0.02(+1.36%)
Dec 28, 2004	1.193	1.194	1.159	1.168	654,817	-0.02(-1.73%)
Dec 27, 2004	1.217	1.223	1.184	1.188	594,768	-0.02(-2.00%)
Dec 23, 2004	1.201	1.217	1.201	1.212	383,168	+0.01(+0.93%)
Dec 22, 2004	1.212	1.218	1.199	1.201	692,943	-0.01(-0.92%)
Dec 21, 2004	1.210	1.217	1.175	1.212	757,758	+0.00(+0.19%)
Dec 20, 2004	1.217	1.217	1.192	1.210	806,369	-0.00(-0.19%)
Dec 17, 2004	1.194	1.217	1.194	1.212	1,074,205	+0.02(+1.64%)
Dec 16, 2004	1.182	1.194	1.171	1.193	1,199,069	+0.03(+2.32%)
Dec 15, 2004	1.129	1.166	1.121	1.166	1,116,144	+0.04(+3.91%)
Dec 14, 2004	1.135	1.138	1.100	1.122	1,101,847	-0.00(-0.33%)
Dec 13, 2004	1.084	1.134	1.084	1.126	1,300,103	+0.05(+4.23%)
Dec 10, 2004	1.092	1.093	1.054	1.080	921,700	-0.01(-1.03%)
Dec 09, 2004	1.082	1.091	1.056	1.091	972,218	+0.02(+1.47%)
Dec 08, 2004	1.074	1.076	1.030	1.075	1,841,495	-0.01(-0.95%)
Dec 07, 2004	1.133	1.146	1.084	1.086	833,057	-0.04(-3.20%)
Dec 06, 2004	1.100	1.138	1.100	1.121	1,853,886	+0.02(+2.17%)
Dec 03, 2004	1.050	1.115	1.049	1.098	2,308,541	+0.04(+3.65%)
Dec 02, 2004	1.198	1.198	1.049	1.059	3,582,909	-0.15(-12.45%)
Dec 01, 2004	1.273	1.275	1.207	1.210	1,888,200	-0.06(-4.81%)
Nov 30, 2004	1.292	1.292	1.263	1.271	1,652,770	-0.02(-1.27%)
Nov 29, 2004	1.222	1.322	1.222	1.287	5,918,139	+0.02(+1.96%)
Nov 26, 2004	1.149	1.274	1.143	1.262	2,098,847	+0.12(+10.99%)
Nov 24, 2004	1.107	1.143	1.100	1.137	1,119,957	+0.04(+3.79%)
Nov 23, 2004	1.071	1.107	1.070	1.096	1,052,283	+0.03(+2.40%)
Nov 22, 2004	1.029	1.074	1.026	1.070	993,187	+0.05(+4.79%)
Nov 19, 2004	1.005	1.032	1.001	1.021	962,686	+0.02(+1.86%)
Nov 18, 2004	1.007	1.008	0.9960	1.003	259,258	-0.00(-0.23%)
Nov 17, 2004	0.9885	1.010	0.9834	1.005	735,835	+0.01(+0.98%)
Nov 16, 2004	1.012	1.017	0.9941	0.9951	254,492	-0.01(-1.20%)
Nov 15, 2004	1.017	1.018	0.9988	1.007	860,698	-0.01(-0.96%)
Nov 12, 2004	1.010	1.024	1.005	1.017	635,754	+0.01(+0.97%)
Nov 11, 2004	1.006	1.014	1.004	1.007	446,076	+0.00(+0.32%)
Nov 10, 2004	1.003	1.014	1.000	1.004	658,630	+0.01(+1.32%)
Nov 09, 2004	0.9885	0.9988	0.9857	0.9909	496,593	+0.01(+1.19%)
Nov 08, 2004	0.9787	0.9899	0.9675	0.9792	703,428	+0.01(+0.86%)
Nov 05, 2004	0.9839	0.9839	0.9708	0.9708	423,200	-0.02(-1.56%)
Nov 04, 2004	0.9596	0.9904	0.9559	0.9862	594,768	+0.03(+3.27%)
Nov 03, 2004	0.9480	0.9606	0.9447	0.9550	609,066	+0.02(+1.99%)
Nov 02, 2004	0.9624	0.9661	0.9279	0.9363	880,715	-0.03(-2.76%)
Nov 01, 2004	0.9792	1.000	0.9624	0.9629	638,613	-0.00(-0.48%)
Oct 29, 2004	0.9629	0.9731	0.9550	0.9675	611,925	+0.00(+0.39%)
Oct 28, 2004	0.9787	0.9839	0.9606	0.9638	1,185,724	+0.00(+0.10%)
Oct 27, 2004	0.9209	0.9699	0.9209	0.9629	1,791,931	+0.08(+8.68%)
Oct 26, 2004	0.8603	0.8897	0.8580	0.8859	312,634	+0.03(+3.26%)
Oct 25, 2004	0.8650	0.8701	0.8566	0.8580	277,368	-0.01(-0.59%)
Oct 22, 2004	0.8808	0.8822	0.8626	0.8631	361,245	-0.02(-2.27%)
Oct 21, 2004	0.8631	0.8845	0.8566	0.8832	399,371	+0.02(+2.71%)
Oct 20, 2004	0.8183	0.8598	0.8183	0.8598	302,150	+0.03(+3.59%)
Oct 19, 2004	0.8528	0.8589	0.8253	0.8300	176,333	-0.02(-1.87%)
Oct 18, 2004	0.8496	0.8542	0.8370	0.8458	422,247	-0.00(-0.44%)
Oct 15, 2004	0.8477	0.8542	0.8347	0.8496	275,461	+0.00(+0.50%)
Oct 14, 2004	0.8207	0.8486	0.8165	0.8454	597,628	+0.02(+2.43%)
Oct 13, 2004	0.8636	0.8636	0.8067	0.8253	644,332	-0.03(-3.91%)
Oct 12, 2004	0.8696	0.8752	0.8477	0.8589	674,833	-0.02(-1.76%)
Oct 11, 2004	0.8892	0.8920	0.8696	0.8743	396,512	-0.02(-1.83%)
Oct 08, 2004	0.9013	0.9032	0.8883	0.8906	920,747	-0.01(-0.83%)
Oct 07, 2004	0.9093	0.9121	0.8967	0.8981	769,196	-0.01(-0.87%)
Oct 06, 2004	0.8864	0.9060	0.8841	0.9060	874,996	+0.02(+2.21%)
Oct 05, 2004	0.9093	0.9107	0.8855	0.8864	1,197,162	-0.01(-1.55%)
Oct 04, 2004	0.8790	0.9046	0.8687	0.9004	671,974	+0.03(+3.04%)