RPC Inc (NY: RES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	3.123	3.143	3.017	3.017	597,389	-0.09(-2.80%)
Aug 28, 2020	3.017	3.152	2.950	3.104	484,649	+0.13(+4.21%)
Aug 27, 2020	2.950	2.988	2.873	2.979	508,910	+0.03(+0.98%)
Aug 26, 2020	3.085	3.085	2.902	2.950	440,743	-0.14(-4.67%)
Aug 25, 2020	3.123	3.181	3.037	3.094	434,158	+0.02(+0.63%)
Aug 24, 2020	2.940	3.104	2.882	3.075	512,408	+0.15(+5.28%)
Aug 21, 2020	3.085	3.133	2.882	2.921	961,518	-0.17(-5.61%)
Aug 20, 2020	3.172	3.172	3.085	3.094	900,337	-0.14(-4.46%)
Aug 19, 2020	3.220	3.287	3.172	3.239	459,066	+0.02(+0.60%)
Aug 18, 2020	3.307	3.331	3.200	3.220	403,738	-0.12(-3.47%)
Aug 17, 2020	3.355	3.374	3.278	3.335	521,072	+0.00(+0.00%)
Aug 14, 2020	3.297	3.384	3.297	3.335	420,437	+0.00(+0.00%)
Aug 13, 2020	3.374	3.432	3.316	3.335	342,255	-0.09(-2.54%)
Aug 12, 2020	3.461	3.509	3.374	3.422	545,738	+0.04(+1.14%)
Aug 11, 2020	3.374	3.576	3.345	3.384	785,845	+0.05(+1.45%)
Aug 10, 2020	3.181	3.364	3.181	3.335	697,202	+0.18(+5.81%)
Aug 07, 2020	3.172	3.215	3.133	3.152	570,956	-0.04(-1.21%)
Aug 06, 2020	3.200	3.258	3.162	3.191	489,257	-0.01(-0.30%)
Aug 05, 2020	3.229	3.268	3.133	3.200	873,369	+0.04(+1.22%)
Aug 04, 2020	2.940	3.172	2.940	3.162	1,224,415	+0.21(+7.19%)
Aug 03, 2020	2.873	2.979	2.844	2.950	702,071	+0.09(+3.03%)
Jul 31, 2020	2.921	2.950	2.771	2.863	1,915,775	-0.08(-2.62%)
Jul 30, 2020	3.085	3.104	2.935	2.940	945,302	-0.21(-6.73%)
Jul 29, 2020	3.066	3.162	2.940	3.152	2,875,436	+0.15(+5.14%)
Jul 28, 2020	3.162	3.229	2.988	2.998	520,215	-0.22(-6.89%)
Jul 27, 2020	3.094	3.229	2.979	3.220	697,024	+0.12(+3.73%)
Jul 24, 2020	3.181	3.316	3.104	3.104	902,700	-0.07(-2.13%)
Jul 23, 2020	3.104	3.210	3.094	3.172	805,895	+0.01(+0.30%)
Jul 22, 2020	3.229	3.258	3.094	3.162	692,717	-0.13(-3.81%)
Jul 21, 2020	3.104	3.413	3.070	3.287	1,365,053	+0.26(+8.60%)
Jul 20, 2020	2.940	3.133	2.921	3.027	754,337	+0.06(+1.95%)
Jul 17, 2020	3.046	3.106	2.969	2.969	519,400	-0.09(-2.84%)
Jul 16, 2020	3.066	3.094	2.940	3.056	613,598	-0.02(-0.63%)
Jul 15, 2020	3.008	3.114	2.979	3.075	688,941	+0.18(+6.33%)
Jul 14, 2020	2.680	2.902	2.670	2.892	469,675	+0.21(+7.91%)
Jul 13, 2020	2.786	2.825	2.670	2.680	541,342	-0.09(-3.14%)
Jul 10, 2020	2.680	2.825	2.680	2.767	452,595	+0.02(+0.70%)
Jul 09, 2020	2.873	2.911	2.738	2.747	970,847	-0.11(-3.72%)
Jul 08, 2020	2.834	2.940	2.805	2.853	1,092,083	+0.01(+0.34%)
Jul 07, 2020	2.892	2.902	2.820	2.844	530,305	-0.10(-3.28%)
Jul 06, 2020	2.940	3.017	2.825	2.940	535,647	+0.08(+2.69%)
Jul 02, 2020	2.931	2.950	2.800	2.863	435,375	+0.02(+0.68%)
Jul 01, 2020	2.979	3.046	2.776	2.844	654,077	-0.13(-4.22%)
Jun 30, 2020	2.931	2.979	2.853	2.969	422,752	+0.02(+0.65%)
Jun 29, 2020	2.902	3.012	2.863	2.950	447,595	+0.09(+3.03%)
Jun 26, 2020	2.882	2.892	2.757	2.863	1,533,823	-0.04(-1.33%)
Jun 25, 2020	2.844	2.964	2.786	2.902	1,353,447	+0.02(+0.67%)
Jun 24, 2020	3.008	3.027	2.829	2.882	891,394	-0.18(-5.97%)
Jun 23, 2020	3.133	3.172	3.037	3.066	921,530	+0.00(+0.00%)
Jun 22, 2020	3.123	3.133	2.984	3.066	1,305,144	-0.06(-1.85%)
Jun 19, 2020	3.335	3.356	3.070	3.123	2,597,313	-0.11(-3.28%)
Jun 18, 2020	3.133	3.302	3.094	3.229	610,226	+0.07(+2.13%)
Jun 17, 2020	3.422	3.437	3.143	3.162	666,490	-0.24(-7.08%)
Jun 16, 2020	3.519	3.548	3.297	3.403	527,664	+0.06(+1.73%)
Jun 15, 2020	3.181	3.403	3.012	3.345	1,059,115	-0.04(-1.14%)
Jun 12, 2020	3.307	3.403	3.162	3.384	962,140	+0.25(+8.00%)
Jun 11, 2020	3.335	3.441	3.123	3.133	1,018,295	-0.54(-14.70%)
Jun 10, 2020	3.731	3.880	3.461	3.673	746,196	-0.18(-4.75%)
Jun 09, 2020	3.817	3.986	3.750	3.856	1,041,616	-0.09(-2.20%)
Jun 08, 2020	4.136	4.271	3.827	3.943	1,858,829	-0.07(-1.68%)
Jun 05, 2020	3.634	4.078	3.634	4.010	1,543,367	+0.48(+13.66%)
Jun 04, 2020	3.278	3.644	3.253	3.528	2,310,452	+0.24(+7.33%)
Jun 03, 2020	3.229	3.392	3.227	3.287	1,240,464	+0.13(+4.28%)
Jun 02, 2020	3.037	3.200	2.998	3.152	1,592,971	+0.19(+6.51%)