RPC Inc (NY: RES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	5.906	6.148	5.818	5.993	2,932,822	-0.01(-0.16%)
Jul 30, 2019	5.334	6.114	5.266	6.003	7,000,098	+0.63(+11.73%)
Jul 29, 2019	5.625	5.697	5.334	5.372	2,589,905	-0.23(-4.15%)
Jul 26, 2019	5.760	5.760	5.440	5.605	2,861,171	-0.16(-2.69%)
Jul 25, 2019	5.725	5.848	5.445	5.760	3,474,012	-0.01(-0.17%)
Jul 24, 2019	5.915	6.061	5.712	5.770	4,188,533	-0.62(-9.71%)
Jul 23, 2019	6.245	6.468	6.216	6.391	2,218,107	+0.09(+1.38%)
Jul 22, 2019	6.226	6.400	6.143	6.303	1,570,223	+0.14(+2.20%)
Jul 19, 2019	5.964	6.197	5.862	6.168	2,434,976	+0.24(+4.09%)
Jul 18, 2019	5.964	6.061	5.765	5.925	2,169,663	-0.11(-1.77%)
Jul 17, 2019	6.148	6.265	6.022	6.032	1,825,909	-0.14(-2.20%)
Jul 16, 2019	6.158	6.468	6.071	6.168	1,900,600	-0.02(-0.31%)
Jul 15, 2019	6.488	6.546	6.090	6.187	2,137,425	-0.25(-3.92%)
Jul 12, 2019	6.439	6.565	6.320	6.439	1,293,848	-0.04(-0.60%)
Jul 11, 2019	6.575	6.633	6.420	6.478	1,243,299	-0.11(-1.62%)
Jul 10, 2019	6.604	6.691	6.458	6.585	1,191,384	+0.11(+1.65%)
Jul 09, 2019	6.682	6.691	6.410	6.478	2,090,559	-0.27(-4.02%)
Jul 08, 2019	6.720	6.914	6.672	6.749	1,411,853	-0.02(-0.29%)
Jul 05, 2019	6.575	6.769	6.551	6.769	1,063,478	+0.16(+2.50%)
Jul 03, 2019	6.633	6.691	6.546	6.604	1,223,005	-0.02(-0.29%)
Jul 02, 2019	6.992	7.031	6.555	6.623	2,180,193	-0.41(-5.79%)
Jul 01, 2019	7.195	7.302	6.837	7.031	2,589,393	+0.04(+0.55%)
Jun 28, 2019	6.934	7.040	6.837	6.992	8,487,407	+0.09(+1.26%)
Jun 27, 2019	6.914	7.069	6.866	6.905	1,171,135	-0.05(-0.70%)
Jun 26, 2019	7.099	7.263	6.943	6.953	1,416,612	+0.06(+0.84%)
Jun 25, 2019	6.779	6.992	6.686	6.895	1,673,008	+0.05(+0.71%)
Jun 24, 2019	6.837	7.079	6.725	6.846	1,959,949	+0.03(+0.43%)
Jun 21, 2019	6.788	6.875	6.585	6.817	3,563,110	+0.02(+0.29%)
Jun 20, 2019	6.866	7.040	6.769	6.798	1,828,166	+0.09(+1.30%)
Jun 19, 2019	6.827	6.846	6.497	6.711	2,181,146	-0.12(-1.70%)
Jun 18, 2019	6.914	7.186	6.725	6.827	2,201,510	-0.09(-1.26%)
Jun 17, 2019	6.633	7.031	6.575	6.914	1,825,773	+0.28(+4.24%)
Jun 14, 2019	6.914	6.914	6.594	6.633	1,970,419	-0.30(-4.34%)
Jun 13, 2019	6.749	6.953	6.599	6.934	2,125,024	+0.31(+4.69%)
Jun 12, 2019	7.108	7.108	6.560	6.623	1,756,440	-0.50(-7.07%)
Jun 11, 2019	7.225	7.428	7.084	7.128	1,432,719	+0.03(+0.41%)
Jun 10, 2019	7.322	7.341	7.031	7.099	3,312,669	-0.20(-2.79%)
Jun 07, 2019	7.292	7.399	7.040	7.302	2,056,318	+0.03(+0.40%)
Jun 06, 2019	7.380	7.486	6.992	7.273	1,897,658	-0.10(-1.32%)
Jun 05, 2019	7.486	7.612	7.273	7.370	2,280,832	-0.09(-1.17%)
Jun 04, 2019	7.399	7.709	7.326	7.457	2,252,531	+0.18(+2.53%)
Jun 03, 2019	7.351	7.448	7.157	7.273	1,705,658	+0.06(+0.81%)
May 31, 2019	7.157	7.331	7.108	7.215	4,523,365	-0.17(-2.36%)
May 30, 2019	7.583	7.806	7.312	7.389	1,658,065	-0.28(-3.67%)
May 29, 2019	7.535	7.719	7.428	7.671	1,175,095	-0.05(-0.63%)
May 28, 2019	7.787	7.787	7.516	7.719	1,184,648	-0.05(-0.62%)
May 24, 2019	8.059	8.146	7.739	7.768	1,513,494	-0.05(-0.62%)
May 23, 2019	7.981	7.981	7.622	7.816	1,721,505	-0.40(-4.84%)
May 22, 2019	8.728	8.728	8.136	8.214	1,369,927	-0.54(-6.20%)
May 21, 2019	8.757	8.873	8.718	8.757	1,205,352	+0.03(+0.33%)
May 20, 2019	8.796	8.931	8.689	8.728	981,987	-0.12(-1.32%)
May 17, 2019	9.232	9.271	8.815	8.844	1,460,078	-0.52(-5.59%)
May 16, 2019	9.445	9.494	9.310	9.368	1,175,798	-0.05(-0.51%)
May 15, 2019	9.183	9.465	9.183	9.416	882,387	+0.08(+0.83%)
May 14, 2019	9.028	9.387	8.999	9.339	1,286,992	+0.37(+4.11%)
May 13, 2019	9.310	9.426	8.941	8.970	1,791,859	-0.37(-3.95%)
May 10, 2019	9.552	9.552	9.135	9.339	1,792,640	-0.25(-2.63%)
May 09, 2019	9.639	9.697	9.426	9.591	1,377,112	-0.05(-0.50%)
May 08, 2019	10.03	10.07	9.475	9.639	1,640,211	-0.36(-3.57%)
May 07, 2019	9.861	10.05	9.649	9.996	1,526,635	-0.06(-0.58%)
May 06, 2019	9.784	10.10	9.707	10.05	1,625,142	+0.08(+0.77%)
May 03, 2019	9.987	10.09	9.847	9.977	1,160,029	+0.08(+0.78%)
May 02, 2019	9.726	9.948	9.659	9.900	1,623,990	+0.12(+1.18%)