RPC Inc (NY: RES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	3.740	3.745	3.576	3.721	733,820	-0.05(-1.28%)
Nov 27, 2019	3.567	3.795	3.548	3.769	1,677,911	+0.20(+5.68%)
Nov 26, 2019	3.663	3.711	3.461	3.567	1,889,550	-0.10(-2.63%)
Nov 25, 2019	3.384	3.721	3.350	3.663	2,538,398	+0.28(+8.26%)
Nov 22, 2019	3.393	3.567	3.374	3.384	1,722,517	+0.02(+0.57%)
Nov 21, 2019	3.345	3.403	3.181	3.364	3,379,239	+0.04(+1.16%)
Nov 20, 2019	3.576	3.576	3.326	3.326	2,961,708	-0.37(-9.92%)
Nov 19, 2019	3.682	3.740	3.649	3.692	1,403,116	+0.00(+0.00%)
Nov 18, 2019	3.923	3.962	3.596	3.692	2,251,031	-0.28(-7.04%)
Nov 15, 2019	3.866	3.991	3.817	3.972	1,595,649	+0.14(+3.78%)
Nov 14, 2019	3.856	3.948	3.779	3.827	1,716,850	-0.04(-1.00%)
Nov 13, 2019	4.049	4.078	3.837	3.866	2,161,545	-0.18(-4.52%)
Nov 12, 2019	4.213	4.232	3.933	4.049	2,796,716	-0.14(-3.45%)
Nov 11, 2019	4.164	4.271	4.126	4.193	2,093,721	-0.01(-0.23%)
Nov 08, 2019	4.126	4.232	4.049	4.203	2,668,994	+0.04(+0.93%)
Nov 07, 2019	4.251	4.357	4.145	4.164	2,714,203	+0.00(+0.00%)
Nov 06, 2019	4.242	4.261	4.100	4.164	1,887,884	-0.08(-1.82%)
Nov 05, 2019	4.309	4.357	4.222	4.242	2,025,778	-0.07(-1.57%)
Nov 04, 2019	4.184	4.348	4.136	4.309	2,713,471	+0.19(+4.68%)
Nov 01, 2019	4.029	4.145	3.972	4.116	2,321,067	+0.13(+3.14%)
Oct 31, 2019	3.972	4.058	3.904	3.991	1,304,742	-0.02(-0.48%)
Oct 30, 2019	4.396	4.478	3.952	4.010	2,630,744	-0.39(-8.77%)
Oct 29, 2019	4.271	4.531	4.271	4.396	2,163,469	+0.06(+1.33%)
Oct 28, 2019	4.618	4.704	4.319	4.338	3,262,071	-0.30(-6.44%)
Oct 25, 2019	4.483	4.666	4.372	4.637	2,350,217	+0.15(+3.44%)
Oct 24, 2019	4.425	4.598	4.285	4.483	4,139,733	+0.02(+0.43%)
Oct 23, 2019	4.213	4.772	4.164	4.463	7,136,511	-0.44(-9.04%)
Oct 22, 2019	4.830	5.051	4.675	4.907	4,927,854	+0.10(+2.00%)
Oct 21, 2019	4.550	4.907	4.550	4.810	5,964,794	+0.37(+8.24%)
Oct 18, 2019	4.405	4.637	4.377	4.444	3,015,572	+0.06(+1.32%)
Oct 17, 2019	4.540	4.608	4.377	4.386	1,930,074	-0.13(-2.99%)
Oct 16, 2019	4.560	4.675	4.478	4.521	1,747,292	-0.06(-1.26%)
Oct 15, 2019	4.627	4.753	4.502	4.579	1,897,295	-0.06(-1.25%)
Oct 14, 2019	4.656	4.699	4.338	4.637	2,094,260	-0.13(-2.83%)
Oct 11, 2019	4.579	4.868	4.579	4.772	2,188,079	+0.19(+4.21%)
Oct 10, 2019	4.502	4.646	4.483	4.579	1,547,578	+0.08(+1.71%)
Oct 09, 2019	5.042	5.042	4.483	4.502	3,227,401	-0.49(-9.85%)
Oct 08, 2019	4.984	5.119	4.926	4.994	1,628,063	-0.04(-0.77%)
Oct 07, 2019	5.042	5.167	4.940	5.032	1,410,463	-0.02(-0.38%)
Oct 04, 2019	5.196	5.254	4.994	5.051	1,442,225	-0.12(-2.24%)
Oct 03, 2019	4.974	5.176	4.907	5.167	1,520,442	+0.17(+3.47%)
Oct 02, 2019	5.042	5.225	4.945	4.994	2,123,181	-0.05(-0.96%)
Oct 01, 2019	5.437	5.495	4.984	5.042	1,435,546	-0.37(-6.77%)
Sep 30, 2019	5.100	5.504	5.080	5.408	4,058,236	+0.19(+3.70%)
Sep 27, 2019	4.916	5.220	4.868	5.215	2,198,038	+0.23(+4.64%)
Sep 26, 2019	5.013	5.128	4.868	4.984	1,975,213	-0.06(-1.15%)
Sep 25, 2019	5.167	5.312	5.032	5.042	2,416,603	-0.25(-4.74%)
Sep 24, 2019	5.572	5.639	5.225	5.292	2,381,916	-0.32(-5.67%)
Sep 23, 2019	5.427	5.649	5.427	5.610	2,335,978	+0.12(+2.11%)
Sep 20, 2019	5.495	5.606	5.442	5.495	4,204,685	+0.00(+0.00%)
Sep 19, 2019	5.591	5.639	5.408	5.495	2,091,867	-0.04(-0.70%)
Sep 18, 2019	5.909	5.938	5.476	5.533	2,092,380	-0.44(-7.42%)
Sep 17, 2019	6.411	6.411	5.813	5.977	3,533,517	-0.53(-8.15%)
Sep 16, 2019	5.871	6.565	5.716	6.507	6,965,416	+1.05(+19.26%)
Sep 13, 2019	5.447	5.582	5.331	5.456	1,293,158	+0.07(+1.25%)
Sep 12, 2019	5.524	5.548	5.100	5.389	1,887,540	-0.29(-5.09%)
Sep 11, 2019	5.533	5.716	5.369	5.678	2,214,719	+0.18(+3.33%)
Sep 10, 2019	5.495	5.707	5.466	5.495	2,287,635	+0.05(+0.88%)
Sep 09, 2019	5.138	5.456	5.090	5.447	2,656,841	+0.32(+6.20%)
Sep 06, 2019	4.974	5.157	4.791	5.128	1,688,596	+0.09(+1.72%)
Sep 05, 2019	4.791	5.100	4.786	5.042	2,864,482	+0.32(+6.73%)
Sep 04, 2019	5.100	5.144	4.704	4.724	2,633,248	-0.28(-5.59%)