RPC Inc (NY: RES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	7.269	7.318	7.131	7.151	2,259,113	-0.10(-1.35%)
Dec 28, 2023	7.318	7.337	7.198	7.249	1,030,202	-0.08(-1.07%)
Dec 27, 2023	7.367	7.426	7.310	7.328	1,240,552	-0.07(-0.93%)
Dec 26, 2023	7.357	7.436	7.239	7.396	1,208,484	+0.16(+2.17%)
Dec 22, 2023	7.337	7.436	7.190	7.239	1,585,992	-0.05(-0.67%)
Dec 21, 2023	7.220	7.337	7.220	7.288	1,597,651	+0.10(+1.37%)
Dec 20, 2023	7.318	7.465	7.190	7.190	1,608,822	-0.07(-0.95%)
Dec 19, 2023	7.200	7.318	7.180	7.259	1,704,728	+0.09(+1.23%)
Dec 18, 2023	7.328	7.415	7.151	7.170	1,793,605	-0.02(-0.27%)
Dec 15, 2023	7.279	7.328	7.053	7.190	12,912,246	-0.09(-1.21%)
Dec 14, 2023	7.161	7.298	7.121	7.279	2,326,507	+0.29(+4.22%)
Dec 13, 2023	6.758	6.994	6.704	6.984	2,604,557	+0.25(+3.64%)
Dec 12, 2023	6.709	6.817	6.630	6.738	1,766,675	-0.09(-1.29%)
Dec 11, 2023	6.876	6.969	6.787	6.827	1,570,469	-0.09(-1.28%)
Dec 08, 2023	6.915	7.038	6.827	6.915	1,639,829	+0.09(+1.29%)
Dec 07, 2023	6.984	7.023	6.768	6.827	1,472,675	-0.10(-1.42%)
Dec 06, 2023	7.082	7.200	6.915	6.925	2,780,938	-0.17(-2.35%)
Dec 05, 2023	7.200	7.239	7.053	7.092	2,371,670	-0.11(-1.50%)
Dec 04, 2023	7.121	7.254	6.974	7.200	1,782,090	+0.04(+0.55%)
Dec 01, 2023	7.112	7.296	7.018	7.161	1,031,726	+0.04(+0.55%)
Nov 30, 2023	7.239	7.333	7.033	7.121	1,465,286	-0.01(-0.14%)
Nov 29, 2023	7.121	7.195	7.013	7.131	1,284,846	+0.07(+0.97%)
Nov 28, 2023	7.259	7.288	7.043	7.062	1,480,876	-0.21(-2.84%)
Nov 27, 2023	7.259	7.318	7.141	7.269	1,098,267	-0.01(-0.13%)
Nov 24, 2023	7.170	7.308	7.170	7.279	597,206	+0.09(+1.23%)
Nov 22, 2023	6.984	7.220	6.871	7.190	892,820	-0.03(-0.41%)
Nov 21, 2023	7.220	7.269	7.121	7.220	810,202	-0.04(-0.54%)
Nov 20, 2023	7.328	7.347	7.220	7.259	1,117,168	+0.05(+0.68%)
Nov 17, 2023	7.190	7.259	7.107	7.210	1,266,080	+0.14(+1.94%)
Nov 16, 2023	7.318	7.367	6.945	7.072	1,627,930	-0.31(-4.26%)
Nov 15, 2023	7.396	7.544	7.336	7.387	965,403	-0.06(-0.79%)
Nov 14, 2023	7.387	7.460	7.288	7.446	1,133,287	+0.09(+1.20%)
Nov 13, 2023	7.220	7.405	7.180	7.357	936,945	+0.14(+1.90%)
Nov 10, 2023	7.229	7.288	7.112	7.220	1,114,398	+0.07(+0.96%)
Nov 09, 2023	7.288	7.331	7.141	7.151	1,029,763	-0.04(-0.55%)
Nov 08, 2023	7.161	7.356	7.156	7.190	1,175,187	-0.01(-0.14%)
Nov 07, 2023	7.552	7.552	7.161	7.200	1,862,373	-0.52(-6.71%)
Nov 06, 2023	8.099	8.147	7.698	7.718	1,381,618	-0.29(-3.66%)
Nov 03, 2023	8.099	8.245	7.942	8.011	1,604,208	-0.05(-0.61%)
Nov 02, 2023	7.972	8.123	7.844	8.060	1,769,863	+0.09(+1.10%)
Nov 01, 2023	8.235	8.265	7.933	7.972	1,950,365	-0.16(-1.92%)
Oct 31, 2023	8.235	8.265	8.030	8.128	1,034,320	-0.07(-0.83%)
Oct 30, 2023	8.206	8.353	8.133	8.196	1,159,262	-0.05(-0.59%)
Oct 27, 2023	8.099	8.362	7.972	8.245	1,704,236	+0.15(+1.81%)
Oct 26, 2023	8.372	8.401	7.903	8.099	2,187,566	-0.45(-5.26%)
Oct 25, 2023	8.265	9.007	8.113	8.548	3,535,795	+0.06(+0.69%)
Oct 24, 2023	8.675	8.724	8.489	8.489	1,332,611	-0.12(-1.36%)
Oct 23, 2023	8.607	8.773	8.548	8.607	1,213,714	-0.09(-1.01%)
Oct 20, 2023	8.792	8.900	8.612	8.695	1,565,673	-0.18(-1.98%)
Oct 19, 2023	8.822	9.002	8.680	8.870	1,413,102	-0.02(-0.22%)
Oct 18, 2023	8.939	9.046	8.851	8.890	913,628	-0.04(-0.44%)
Oct 17, 2023	8.587	8.968	8.587	8.929	1,356,429	+0.29(+3.39%)
Oct 16, 2023	8.734	8.802	8.558	8.636	987,875	-0.08(-0.90%)
Oct 13, 2023	8.704	8.792	8.529	8.714	1,117,752	+0.19(+2.18%)
Oct 12, 2023	8.675	8.675	8.382	8.528	1,185,138	-0.04(-0.46%)
Oct 11, 2023	8.441	8.587	8.372	8.568	1,161,610	-0.02(-0.23%)
Oct 10, 2023	8.616	8.626	8.494	8.587	1,120,347	-0.02(-0.23%)
Oct 09, 2023	8.538	8.773	8.519	8.607	1,521,138	+0.39(+4.76%)
Oct 06, 2023	8.118	8.314	7.918	8.216	1,556,899	+0.11(+1.33%)
Oct 05, 2023	7.972	8.226	7.884	8.108	1,835,646	+0.04(+0.48%)
Oct 04, 2023	8.284	8.371	8.006	8.069	1,606,620	-0.39(-4.62%)
Oct 03, 2023	8.167	8.470	8.099	8.460	1,749,560	+0.27(+3.34%)