RPC Inc (NY: RES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	4.003	4.064	3.975	3.978	409,802	-0.03(-0.71%)
Mar 30, 2010	3.914	4.046	3.903	4.007	587,347	+0.11(+2.94%)
Mar 29, 2010	3.957	4.014	3.882	3.892	637,902	-0.01(-0.18%)
Mar 26, 2010	4.043	4.118	3.889	3.900	667,117	-0.14(-3.45%)
Mar 25, 2010	4.186	4.186	4.028	4.039	888,715	-0.11(-2.59%)
Mar 24, 2010	4.203	4.232	4.139	4.146	435,544	-0.08(-1.86%)
Mar 23, 2010	4.207	4.250	4.114	4.225	580,798	+0.04(+0.94%)
Mar 22, 2010	4.082	4.200	4.039	4.186	499,442	+0.06(+1.39%)
Mar 19, 2010	4.257	4.271	4.057	4.128	615,733	-0.13(-2.94%)
Mar 18, 2010	4.539	4.593	4.232	4.253	928,558	-0.30(-6.67%)
Mar 17, 2010	4.457	4.672	4.457	4.557	940,809	+0.12(+2.74%)
Mar 16, 2010	4.411	4.436	4.350	4.436	564,711	+0.04(+0.81%)
Mar 15, 2010	4.354	4.421	4.354	4.400	915,973	-0.02(-0.49%)
Mar 12, 2010	4.432	4.457	4.379	4.421	371,672	+0.00(+0.08%)
Mar 11, 2010	4.382	4.471	4.379	4.418	436,711	+0.00(+0.00%)
Mar 10, 2010	4.529	4.539	4.375	4.418	692,803	-0.12(-2.68%)
Mar 09, 2010	4.496	4.564	4.446	4.539	1,207,711	+0.01(+0.24%)
Mar 08, 2010	4.518	4.547	4.464	4.529	639,265	+0.01(+0.24%)
Mar 05, 2010	4.579	4.593	4.507	4.518	1,228,549	-0.04(-0.86%)
Mar 04, 2010	4.668	4.700	4.533	4.557	336,518	-0.11(-2.37%)
Mar 03, 2010	4.629	4.825	4.622	4.668	792,654	+0.04(+0.77%)
Mar 02, 2010	4.550	4.664	4.514	4.632	2,119,209	+0.15(+3.35%)
Mar 01, 2010	4.450	4.715	4.450	4.482	1,929,320	+0.06(+1.46%)
Feb 26, 2010	4.493	4.493	4.311	4.418	453,808	-0.06(-1.28%)
Feb 25, 2010	4.425	4.482	4.382	4.475	483,654	-0.04(-0.79%)
Feb 24, 2010	4.418	4.511	4.375	4.511	639,441	+0.10(+2.27%)
Feb 23, 2010	4.550	4.564	4.379	4.411	730,860	-0.16(-3.52%)
Feb 22, 2010	4.668	4.682	4.550	4.572	508,023	-0.08(-1.62%)
Feb 19, 2010	4.636	4.718	4.622	4.647	628,547	+0.01(+0.15%)
Feb 18, 2010	4.554	4.647	4.514	4.639	381,707	+0.10(+2.12%)
Feb 17, 2010	4.593	4.636	4.307	4.543	1,323,985	-0.02(-0.47%)
Feb 16, 2010	4.539	4.607	4.529	4.564	499,990	+0.05(+1.19%)
Feb 12, 2010	4.296	4.511	4.511	4.511	1,237,443	+0.14(+3.10%)
Feb 11, 2010	4.286	4.382	4.225	4.375	625,615	+0.12(+2.86%)
Feb 10, 2010	4.121	4.286	4.071	4.253	774,709	+0.10(+2.41%)
Feb 09, 2010	4.103	4.321	4.082	4.153	474,467	+0.11(+2.74%)
Feb 08, 2010	4.121	4.143	4.025	4.043	387,941	-0.09(-2.16%)
Feb 05, 2010	4.168	4.203	3.982	4.132	380,049	-0.03(-0.77%)
Feb 04, 2010	4.346	4.363	4.150	4.164	540,805	-0.24(-5.34%)
Feb 03, 2010	4.481	4.641	4.342	4.399	492,624	-0.11(-2.37%)
Feb 02, 2010	4.470	4.591	4.363	4.506	1,054,581	+0.07(+1.69%)
Feb 01, 2010	4.428	4.468	4.378	4.431	1,171,587	+0.03(+0.73%)
Jan 29, 2010	4.502	4.609	4.353	4.399	909,707	-0.07(-1.59%)
Jan 28, 2010	4.545	4.552	4.374	4.470	732,182	-0.05(-1.18%)
Jan 27, 2010	4.399	4.542	4.292	4.524	838,502	+0.14(+3.17%)
Jan 26, 2010	4.292	4.420	4.228	4.385	677,951	+0.09(+2.16%)
Jan 25, 2010	4.235	4.353	4.182	4.292	532,790	+0.10(+2.38%)
Jan 22, 2010	4.289	4.310	4.173	4.192	429,836	-0.11(-2.49%)
Jan 21, 2010	4.363	4.420	4.292	4.299	493,366	-0.05(-1.07%)
Jan 20, 2010	4.356	4.363	4.285	4.346	399,016	-0.07(-1.61%)
Jan 19, 2010	4.338	4.435	4.338	4.417	558,349	+0.07(+1.72%)
Jan 15, 2010	4.406	4.342	4.342	4.342	1,117,075	-0.05(-1.06%)
Jan 14, 2010	4.385	4.456	4.338	4.388	244,473	+0.00(+0.08%)
Jan 13, 2010	4.335	4.410	4.274	4.385	322,250	+0.07(+1.74%)
Jan 12, 2010	4.363	4.417	4.242	4.310	351,065	-0.08(-1.87%)
Jan 11, 2010	4.481	4.488	4.385	4.392	440,673	-0.06(-1.36%)
Jan 08, 2010	4.424	4.485	4.392	4.452	817,587	-0.01(-0.32%)
Jan 07, 2010	4.306	4.542	4.253	4.467	1,568,138	+0.16(+3.81%)
Jan 06, 2010	4.171	4.328	4.103	4.303	1,569,764	+0.14(+3.34%)
Jan 05, 2010	3.915	4.299	3.794	4.164	1,237,070	+0.26(+6.76%)