RPC Inc (NY: RES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	3.441	3.573	3.258	3.287	1,907,863	-0.17(-5.01%)
Apr 29, 2020	3.085	3.567	3.017	3.461	2,917,832	+0.54(+18.48%)
Apr 28, 2020	2.680	2.931	2.680	2.921	1,193,427	+0.20(+7.45%)
Apr 27, 2020	2.815	2.815	2.516	2.718	1,937,589	-0.17(-6.00%)
Apr 24, 2020	2.873	3.133	2.728	2.892	2,719,720	+0.07(+2.39%)
Apr 23, 2020	2.439	2.882	2.410	2.825	2,537,646	+0.45(+19.11%)
Apr 22, 2020	2.208	2.449	2.193	2.371	1,267,262	+0.21(+9.82%)
Apr 21, 2020	2.121	2.217	2.063	2.159	1,050,710	-0.03(-1.32%)
Apr 20, 2020	2.208	2.304	2.073	2.188	1,262,023	-0.08(-3.40%)
Apr 17, 2020	2.227	2.352	2.179	2.265	1,347,308	+0.05(+2.17%)
Apr 16, 2020	2.265	2.265	2.116	2.217	1,039,747	-0.07(-2.95%)
Apr 15, 2020	2.449	2.535	2.256	2.285	1,106,971	-0.30(-11.57%)
Apr 14, 2020	2.728	2.815	2.453	2.584	1,460,028	-0.08(-2.90%)
Apr 13, 2020	2.670	2.728	2.458	2.661	983,466	+0.08(+2.99%)
Apr 09, 2020	2.400	2.844	2.362	2.584	2,707,687	+0.29(+12.61%)
Apr 08, 2020	2.140	2.362	2.121	2.294	2,500,670	+0.20(+9.68%)
Apr 07, 2020	2.044	2.304	2.005	2.092	4,782,491	+0.12(+5.85%)
Apr 06, 2020	2.005	2.063	1.870	1.976	2,023,147	+0.06(+3.02%)
Apr 03, 2020	2.015	2.082	1.841	1.918	3,019,203	-0.04(-1.97%)
Apr 02, 2020	1.909	2.111	1.851	1.957	3,917,683	+0.07(+3.57%)
Apr 01, 2020	1.947	1.967	1.793	1.889	2,780,284	-0.10(-4.85%)
Mar 31, 2020	1.947	2.130	1.899	1.986	4,919,819	+0.06(+3.00%)
Mar 30, 2020	2.005	2.073	1.880	1.928	1,474,835	-0.06(-2.91%)
Mar 27, 2020	2.073	2.111	1.880	1.986	1,792,953	-0.21(-9.65%)
Mar 26, 2020	2.352	2.555	2.159	2.198	1,098,372	-0.18(-7.69%)
Mar 25, 2020	2.256	2.400	1.957	2.381	1,228,490	+0.20(+9.29%)
Mar 24, 2020	2.246	2.439	2.102	2.179	1,944,179	+0.05(+2.26%)
Mar 23, 2020	2.314	2.410	2.092	2.130	1,280,164	-0.18(-7.92%)
Mar 20, 2020	2.449	2.622	2.130	2.314	3,755,306	-0.11(-4.38%)
Mar 19, 2020	1.889	2.420	1.880	2.420	3,016,434	+0.52(+27.41%)
Mar 18, 2020	1.918	2.169	1.813	1.899	2,305,854	-0.19(-9.22%)
Mar 17, 2020	2.034	2.256	1.938	2.092	3,032,476	+0.10(+4.83%)
Mar 16, 2020	1.687	2.169	1.658	1.995	2,942,324	+0.02(+0.98%)
Mar 13, 2020	2.208	2.236	1.832	1.976	2,922,107	-0.07(-3.30%)
Mar 12, 2020	1.947	2.188	1.885	2.044	2,142,221	-0.13(-5.78%)
Mar 11, 2020	1.967	2.198	1.957	2.169	2,518,506	+0.09(+4.17%)
Mar 10, 2020	2.352	2.369	1.783	2.082	2,674,211	-0.04(-1.82%)
Mar 09, 2020	2.159	2.333	2.102	2.121	3,074,219	-0.64(-23.08%)
Mar 06, 2020	3.123	3.239	2.728	2.757	1,815,982	-0.53(-16.13%)
Mar 05, 2020	3.384	3.499	3.215	3.287	2,104,336	-0.19(-5.54%)
Mar 04, 2020	3.461	3.586	3.374	3.480	2,646,335	+0.08(+2.27%)
Mar 03, 2020	3.432	3.538	3.297	3.403	2,827,174	-0.05(-1.40%)
Mar 02, 2020	3.345	3.451	3.162	3.451	1,567,050	+0.13(+4.07%)
Feb 28, 2020	3.181	3.369	3.172	3.316	2,165,880	+0.03(+0.88%)
Feb 27, 2020	3.287	3.432	3.172	3.287	1,849,729	-0.13(-3.94%)
Feb 26, 2020	3.499	3.557	3.335	3.422	1,184,975	-0.07(-1.93%)
Feb 25, 2020	3.731	3.751	3.403	3.490	1,700,177	-0.22(-5.97%)
Feb 24, 2020	3.798	3.923	3.711	3.711	1,245,990	-0.33(-8.11%)
Feb 21, 2020	4.107	4.107	4.001	4.039	1,357,474	-0.13(-3.01%)
Feb 20, 2020	4.136	4.203	4.078	4.164	909,910	+0.03(+0.70%)
Feb 19, 2020	4.058	4.184	4.001	4.136	1,230,267	+0.13(+3.13%)
Feb 18, 2020	3.943	4.058	3.866	4.010	1,018,337	+0.00(+0.00%)
Feb 14, 2020	4.010	4.029	3.827	4.010	1,706,023	+0.03(+0.73%)
Feb 13, 2020	3.952	4.063	3.904	3.981	1,061,169	-0.01(-0.24%)
Feb 12, 2020	4.039	4.058	3.837	3.991	1,398,196	+0.08(+1.97%)
Feb 11, 2020	3.856	3.952	3.846	3.914	1,759,378	+0.12(+3.05%)
Feb 10, 2020	3.769	3.885	3.702	3.798	1,716,776	+0.00(+0.00%)
Feb 07, 2020	3.923	3.967	3.731	3.798	1,403,117	-0.17(-4.37%)
Feb 06, 2020	3.981	4.116	3.817	3.972	1,603,520	-0.02(-0.48%)
Feb 05, 2020	3.895	4.097	3.895	3.991	2,181,573	+0.17(+4.55%)
Feb 04, 2020	4.145	4.213	3.808	3.817	2,705,465	-0.20(-5.04%)