RPC Inc (NY: RES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	20.63	20.63	19.93	20.19	1,075,836	-0.67(-3.23%)
Jul 30, 2014	21.25	21.38	20.72	20.87	926,399	-0.21(-0.98%)
Jul 29, 2014	21.55	21.62	21.07	21.07	714,805	-0.48(-2.25%)
Jul 28, 2014	21.98	22.05	21.42	21.56	516,217	-0.39(-1.76%)
Jul 25, 2014	21.90	22.00	21.66	21.95	547,204	+0.06(+0.29%)
Jul 24, 2014	22.43	22.47	21.69	21.88	904,070	-0.48(-2.13%)
Jul 23, 2014	21.66	22.57	21.00	22.36	2,857,340	+1.72(+8.35%)
Jul 22, 2014	20.56	20.76	20.48	20.63	1,229,086	+0.22(+1.10%)
Jul 21, 2014	20.53	20.70	20.35	20.41	610,346	-0.18(-0.87%)
Jul 18, 2014	20.88	20.99	20.54	20.59	859,353	-0.26(-1.25%)
Jul 17, 2014	21.04	21.56	20.81	20.85	638,783	-0.68(-3.17%)
Jul 16, 2014	21.07	21.54	20.80	21.53	738,865	+0.60(+2.87%)
Jul 15, 2014	20.88	20.97	20.50	20.93	506,001	+0.02(+0.09%)
Jul 14, 2014	20.48	21.02	20.48	20.91	519,075	+0.46(+2.24%)
Jul 11, 2014	20.59	20.72	20.28	20.46	340,628	-0.21(-1.00%)
Jul 10, 2014	20.72	20.84	20.43	20.66	456,700	-0.39(-1.88%)
Jul 09, 2014	20.58	21.07	20.51	21.06	685,172	+0.58(+2.85%)
Jul 08, 2014	20.62	20.62	20.20	20.47	538,545	-0.15(-0.74%)
Jul 07, 2014	20.89	20.97	20.53	20.63	414,559	-0.43(-2.05%)
Jul 03, 2014	21.03	21.06	21.06	21.06	424,601	+0.14(+0.69%)
Jul 02, 2014	21.03	21.20	20.84	20.91	898,883	-0.18(-0.85%)
Jul 01, 2014	21.17	21.51	21.07	21.09	683,301	+0.01(+0.04%)
Jun 30, 2014	20.91	21.10	20.82	21.08	520,509	+0.19(+0.90%)
Jun 27, 2014	20.91	21.03	20.76	20.89	973,536	-0.12(-0.56%)
Jun 26, 2014	20.99	21.22	20.90	21.01	633,670	+0.10(+0.47%)
Jun 25, 2014	20.48	20.94	20.46	20.91	565,482	+0.49(+2.42%)
Jun 24, 2014	20.98	21.14	20.37	20.42	968,571	-0.58(-2.78%)
Jun 23, 2014	21.24	21.28	20.99	21.00	464,854	-0.16(-0.76%)
Jun 20, 2014	20.88	21.32	20.78	21.16	1,397,275	+0.45(+2.17%)
Jun 19, 2014	20.85	20.98	20.69	20.72	867,549	-0.13(-0.60%)
Jun 18, 2014	21.08	21.17	20.59	20.84	1,019,741	-0.21(-0.98%)
Jun 17, 2014	20.87	21.13	20.67	21.05	515,373	+0.13(+0.60%)
Jun 16, 2014	20.98	21.06	20.75	20.92	504,473	-0.05(-0.26%)
Jun 13, 2014	21.00	21.03	20.78	20.98	532,710	-0.01(-0.04%)
Jun 12, 2014	20.93	21.22	20.86	20.98	431,455	+0.04(+0.21%)
Jun 11, 2014	20.77	20.98	20.49	20.94	472,281	+0.18(+0.86%)
Jun 10, 2014	20.72	20.81	20.62	20.76	396,438	-0.21(-0.98%)
Jun 06, 2014	20.61	21.15	20.47	20.97	978,370	+0.39(+1.88%)
Jun 05, 2014	20.11	20.59	19.93	20.58	1,386,362	+0.59(+2.96%)
Jun 04, 2014	19.90	20.11	19.64	19.99	543,660	+0.03(+0.13%)
Jun 03, 2014	19.72	20.06	19.70	19.96	600,238	+0.21(+1.05%)
Jun 02, 2014	19.84	19.92	19.67	19.75	645,867	-0.07(-0.36%)
May 30, 2014	19.93	20.19	19.69	19.83	581,663	-0.10(-0.50%)
May 29, 2014	19.79	19.95	19.57	19.93	539,385	+0.24(+1.23%)
May 28, 2014	19.74	19.80	19.35	19.68	426,344	+0.02(+0.09%)
May 27, 2014	19.61	19.77	19.39	19.67	655,104	+0.14(+0.74%)
May 23, 2014	19.54	19.52	19.52	19.52	497,355	-0.14(-0.69%)
May 22, 2014	19.96	20.06	19.62	19.66	388,867	-0.25(-1.26%)
May 21, 2014	19.74	20.07	19.74	19.91	1,273,886	+0.32(+1.65%)
May 20, 2014	19.37	19.66	19.14	19.58	1,115,644	+0.21(+1.07%)
May 19, 2014	19.26	19.53	19.23	19.38	845,404	+0.09(+0.47%)
May 16, 2014	19.26	19.31	18.99	19.29	870,101	+0.03(+0.14%)
May 15, 2014	19.51	19.51	18.84	19.26	735,759	-0.31(-1.56%)
May 14, 2014	19.74	19.97	19.55	19.57	349,606	-0.16(-0.82%)
May 13, 2014	19.64	19.84	19.58	19.73	828,532	+0.06(+0.32%)
May 12, 2014	19.71	19.71	19.32	19.67	690,548	+0.13(+0.64%)
May 09, 2014	19.65	19.68	19.30	19.54	1,039,854	-0.13(-0.68%)
May 08, 2014	19.99	20.10	19.60	19.67	569,708	-0.35(-1.75%)
May 07, 2014	19.83	20.15	19.50	20.02	2,019,970	+0.32(+1.62%)
May 06, 2014	19.80	19.94	19.60	19.71	986,294	-0.04(-0.23%)
May 05, 2014	19.52	19.87	19.42	19.75	622,476	+0.17(+0.87%)
May 02, 2014	19.45	19.79	19.33	19.58	636,332	+0.14(+0.74%)