RPC Inc (NY: RES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	0.6957	0.7116	0.6948	0.7064	269,742	+0.01(+1.54%)
Aug 30, 2004	0.6999	0.7050	0.6929	0.6957	498,500	-0.00(-0.60%)
Aug 27, 2004	0.6943	0.7027	0.6915	0.6999	548,064	+0.01(+1.15%)
Aug 26, 2004	0.7022	0.7022	0.6868	0.6920	492,781	-0.01(-1.46%)
Aug 25, 2004	0.7185	0.7297	0.6994	0.7022	372,683	-0.01(-1.57%)
Aug 24, 2004	0.7241	0.7381	0.7130	0.7134	452,748	-0.01(-1.48%)
Aug 23, 2004	0.7461	0.7517	0.7241	0.7241	833,057	-0.01(-1.15%)
Aug 20, 2004	0.7227	0.7344	0.7227	0.7325	231,616	+0.01(+1.16%)
Aug 19, 2004	0.7237	0.7279	0.7213	0.7241	357,433	+0.00(+0.06%)
Aug 18, 2004	0.7227	0.7316	0.7227	0.7237	347,901	+0.00(+0.39%)
Aug 17, 2004	0.7227	0.7321	0.7125	0.7209	1,176,193	-0.00(-0.26%)
Aug 16, 2004	0.6887	0.7227	0.6887	0.7227	628,129	+0.04(+5.66%)
Aug 13, 2004	0.6593	0.6864	0.6593	0.6840	752,992	+0.02(+3.02%)
Aug 12, 2004	0.6691	0.6803	0.6640	0.6640	470,858	-0.01(-1.11%)
Aug 11, 2004	0.6854	0.6854	0.6668	0.6715	679,599	-0.01(-2.04%)
Aug 10, 2004	0.6738	0.6901	0.6593	0.6854	434,638	+0.02(+2.44%)
Aug 09, 2004	0.6766	0.6854	0.6617	0.6691	524,235	-0.00(-0.62%)
Aug 06, 2004	0.7060	0.7120	0.6733	0.6733	492,781	-0.04(-5.44%)
Aug 05, 2004	0.7344	0.7414	0.7074	0.7120	365,058	-0.02(-2.43%)
Aug 04, 2004	0.7437	0.7437	0.7265	0.7297	284,040	-0.01(-1.57%)
Aug 03, 2004	0.7414	0.7437	0.7344	0.7414	678,646	+0.01(+1.27%)
Aug 02, 2004	0.7241	0.7367	0.7241	0.7321	971,264	+0.01(+1.75%)
Jul 30, 2004	0.7185	0.7321	0.7185	0.7195	251,632	+0.00(+0.46%)
Jul 29, 2004	0.7018	0.7297	0.7018	0.7162	480,390	+0.02(+2.47%)
Jul 28, 2004	0.6924	0.7046	0.6924	0.6990	2,711,726	+0.02(+3.17%)
Jul 27, 2004	0.6491	0.6794	0.6491	0.6775	176,333	+0.03(+4.38%)
Jul 26, 2004	0.6523	0.6565	0.6411	0.6491	359,339	+0.00(+0.58%)
Jul 23, 2004	0.6514	0.6551	0.6411	0.6453	180,146	-0.00(-0.36%)
Jul 22, 2004	0.6621	0.6626	0.6369	0.6477	483,249	-0.02(-2.53%)
Jul 21, 2004	0.6752	0.6770	0.6621	0.6645	290,712	-0.01(-1.04%)
Jul 20, 2004	0.6747	0.6775	0.6691	0.6715	189,677	-0.01(-1.44%)
Jul 19, 2004	0.6789	0.6859	0.6668	0.6812	245,913	-0.00(-0.34%)
Jul 16, 2004	0.7088	0.7088	0.6836	0.6836	248,773	-0.03(-3.99%)
Jul 15, 2004	0.7083	0.7157	0.7083	0.7120	133,441	-0.00(-0.07%)
Jul 14, 2004	0.7069	0.7199	0.7064	0.7125	190,631	+0.00(+0.13%)
Jul 13, 2004	0.7195	0.7195	0.7036	0.7116	220,178	-0.01(-0.91%)
Jul 12, 2004	0.7237	0.7255	0.7111	0.7181	256,398	-0.01(-0.77%)
Jul 09, 2004	0.7223	0.7344	0.7209	0.7237	360,292	+0.00(+0.19%)
Jul 08, 2004	0.7274	0.7321	0.7223	0.7223	289,759	-0.01(-1.46%)
Jul 07, 2004	0.7297	0.7344	0.7297	0.7330	283,087	+0.01(+0.90%)
Jul 06, 2004	0.7227	0.7321	0.7223	0.7265	430,826	+0.00(+0.26%)
Jul 02, 2004	0.7311	0.7311	0.7204	0.7246	332,651	-0.00(-0.26%)
Jul 01, 2004	0.7409	0.7409	0.7246	0.7265	1,006,531	-0.01(-1.33%)
Jun 30, 2004	0.7251	0.7451	0.7213	0.7363	481,343	+0.01(+2.00%)
Jun 29, 2004	0.6966	0.7218	0.6966	0.7218	486,109	+0.02(+3.27%)
Jun 28, 2004	0.7204	0.7251	0.6971	0.6990	466,092	-0.02(-2.98%)
Jun 25, 2004	0.7004	0.7321	0.6999	0.7204	1,703,288	+0.01(+1.65%)
Jun 24, 2004	0.7218	0.7311	0.7088	0.7088	238,288	-0.01(-1.17%)
Jun 23, 2004	0.6990	0.7213	0.6957	0.7171	331,697	+0.02(+2.94%)
Jun 22, 2004	0.6924	0.7088	0.6887	0.6966	1,007,484	+0.00(+0.27%)
Jun 21, 2004	0.6994	0.7018	0.6854	0.6948	602,393	+0.01(+0.88%)
Jun 18, 2004	0.6649	0.6976	0.6645	0.6887	1,177,146	+0.02(+3.58%)
Jun 17, 2004	0.6393	0.6729	0.6388	0.6649	419,388	+0.03(+4.09%)
Jun 16, 2004	0.6342	0.6411	0.6316	0.6388	292,618	+0.01(+1.56%)
Jun 15, 2004	0.6150	0.6318	0.6150	0.6290	588,096	+0.01(+2.27%)
Jun 14, 2004	0.6323	0.6342	0.6150	0.6150	285,946	-0.01(-2.01%)
Jun 10, 2004	0.6239	0.6300	0.6230	0.6276	290,712	+0.01(+0.90%)
Jun 09, 2004	0.6328	0.6328	0.6178	0.6220	184,912	-0.01(-1.33%)
Jun 08, 2004	0.6374	0.6379	0.6295	0.6304	80,065	-0.01(-0.88%)
Jun 07, 2004	0.6248	0.6435	0.6248	0.6360	292,618	+0.01(+2.10%)
Jun 04, 2004	0.6342	0.6342	0.6230	0.6230	103,893	-0.01(-2.12%)
Jun 03, 2004	0.6444	0.6444	0.6365	0.6365	71,486	-0.02(-2.50%)
Jun 02, 2004	0.6495	0.6528	0.6458	0.6528	141,066	+0.01(+0.79%)