RPC Inc (NY: RES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	4.971	5.074	4.822	4.850	1,134,134	-0.15(-2.99%)
Apr 29, 2010	5.109	5.280	4.825	4.999	1,577,864	+0.12(+2.40%)
Apr 28, 2010	4.896	5.049	4.601	4.882	2,947,997	+0.31(+6.84%)
Apr 27, 2010	4.658	4.733	4.534	4.569	663,675	-0.12(-2.65%)
Apr 26, 2010	4.722	4.736	4.672	4.694	375,767	-0.05(-1.05%)
Apr 23, 2010	4.754	4.797	4.644	4.743	592,478	-0.02(-0.45%)
Apr 22, 2010	4.456	4.775	4.385	4.765	1,218,673	+0.26(+5.76%)
Apr 21, 2010	4.491	4.527	4.392	4.505	492,673	+0.05(+1.20%)
Apr 20, 2010	4.242	4.452	4.207	4.452	570,599	+0.27(+6.37%)
Apr 19, 2010	4.218	4.232	4.125	4.186	544,197	-0.08(-1.83%)
Apr 16, 2010	4.292	4.296	4.146	4.264	367,580	-0.05(-1.07%)
Apr 15, 2010	4.374	4.406	4.289	4.310	269,534	-0.07(-1.62%)
Apr 14, 2010	4.235	4.388	4.178	4.381	354,701	+0.18(+4.31%)
Apr 13, 2010	4.228	4.228	4.122	4.200	205,523	-0.03(-0.67%)
Apr 12, 2010	4.143	4.235	4.132	4.228	383,037	+0.09(+2.15%)
Apr 09, 2010	4.139	4.178	4.115	4.139	415,420	+0.01(+0.17%)
Apr 08, 2010	4.058	4.136	4.026	4.132	526,367	+0.04(+1.04%)
Apr 07, 2010	4.111	4.143	4.038	4.090	363,632	-0.04(-1.03%)
Apr 06, 2010	4.175	4.203	4.122	4.132	300,833	-0.06(-1.44%)
Apr 05, 2010	4.097	4.200	4.086	4.193	278,740	+0.11(+2.61%)
Apr 01, 2010	3.997	4.086	4.086	4.086	890,765	+0.13(+3.32%)
Mar 31, 2010	3.979	4.040	3.951	3.955	412,245	-0.03(-0.71%)
Mar 30, 2010	3.891	4.022	3.880	3.983	590,849	+0.11(+2.94%)
Mar 29, 2010	3.933	3.990	3.859	3.869	641,705	-0.01(-0.18%)
Mar 26, 2010	4.019	4.093	3.866	3.876	671,093	-0.14(-3.45%)
Mar 25, 2010	4.161	4.161	4.004	4.015	894,013	-0.11(-2.59%)
Mar 24, 2010	4.178	4.207	4.115	4.122	438,141	-0.08(-1.86%)
Mar 23, 2010	4.182	4.225	4.090	4.200	584,260	+0.04(+0.94%)
Mar 22, 2010	4.058	4.175	4.015	4.161	502,419	+0.06(+1.39%)
Mar 19, 2010	4.232	4.246	4.033	4.104	619,404	-0.12(-2.94%)
Mar 18, 2010	4.512	4.566	4.207	4.228	934,093	-0.30(-6.67%)
Mar 17, 2010	4.431	4.644	4.431	4.530	946,417	+0.12(+2.74%)
Mar 16, 2010	4.385	4.409	4.324	4.409	568,077	+0.04(+0.81%)
Mar 15, 2010	4.328	4.395	4.328	4.374	921,434	-0.02(-0.49%)
Mar 12, 2010	4.406	4.431	4.353	4.395	373,887	+0.00(+0.08%)
Mar 11, 2010	4.356	4.445	4.353	4.392	439,314	+0.00(+0.00%)
Mar 10, 2010	4.502	4.512	4.349	4.392	696,933	-0.12(-2.68%)
Mar 09, 2010	4.470	4.537	4.420	4.512	1,214,911	+0.01(+0.24%)
Mar 08, 2010	4.491	4.520	4.438	4.502	643,076	+0.01(+0.24%)
Mar 05, 2010	4.552	4.566	4.480	4.491	1,235,872	-0.04(-0.86%)
Mar 04, 2010	4.640	4.672	4.506	4.530	338,524	-0.11(-2.37%)
Mar 03, 2010	4.601	4.797	4.594	4.640	797,379	+0.04(+0.77%)
Mar 02, 2010	4.523	4.637	4.488	4.605	2,131,842	+0.15(+3.35%)
Mar 01, 2010	4.424	4.687	4.424	4.456	1,940,821	+0.06(+1.46%)
Feb 26, 2010	4.466	4.466	4.285	4.392	456,513	-0.06(-1.28%)
Feb 25, 2010	4.399	4.456	4.356	4.449	486,538	-0.04(-0.79%)
Feb 24, 2010	4.392	4.484	4.349	4.484	643,253	+0.10(+2.27%)
Feb 23, 2010	4.523	4.537	4.353	4.385	735,217	-0.16(-3.52%)
Feb 22, 2010	4.640	4.655	4.523	4.544	511,051	-0.07(-1.62%)
Feb 19, 2010	4.608	4.690	4.594	4.619	632,294	+0.01(+0.15%)
Feb 18, 2010	4.527	4.619	4.488	4.612	383,983	+0.10(+2.12%)
Feb 17, 2010	4.566	4.608	4.282	4.516	1,331,878	-0.02(-0.47%)
Feb 16, 2010	4.512	4.580	4.502	4.537	502,971	+0.05(+1.19%)
Feb 12, 2010	4.271	4.484	4.484	4.484	1,244,819	+0.14(+3.10%)
Feb 11, 2010	4.260	4.356	4.200	4.349	629,344	+0.12(+2.86%)
Feb 10, 2010	4.097	4.260	4.047	4.228	779,328	+0.10(+2.41%)
Feb 09, 2010	4.079	4.296	4.058	4.129	477,295	+0.11(+2.74%)
Feb 08, 2010	4.097	4.118	4.001	4.019	390,253	-0.09(-2.16%)
Feb 05, 2010	4.143	4.178	3.959	4.107	382,315	-0.03(-0.77%)
Feb 04, 2010	4.320	4.338	4.125	4.139	544,029	-0.23(-5.34%)
Feb 03, 2010	4.454	4.614	4.316	4.373	495,561	-0.11(-2.37%)
Feb 02, 2010	4.444	4.564	4.338	4.479	1,060,868	+0.07(+1.69%)