RPC Inc (NY: RES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	0.4949	0.4996	0.4902	0.4911	54,955	-0.00(-0.95%)
Feb 27, 2003	0.5042	0.5108	0.4878	0.4958	85,275	-0.01(-1.67%)
Feb 26, 2003	0.5042	0.5047	0.4935	0.5042	58,745	+0.00(+0.47%)
Feb 25, 2003	0.4921	0.5019	0.4883	0.5019	149,706	+0.01(+2.79%)
Feb 24, 2003	0.4878	0.4892	0.4831	0.4883	60,640	-0.00(-0.38%)
Feb 21, 2003	0.4902	0.4925	0.4831	0.4902	60,640	-0.00(-0.38%)
Feb 20, 2003	0.4967	0.4991	0.4916	0.4921	67,272	-0.00(-0.76%)
Feb 19, 2003	0.5010	0.5033	0.4949	0.4958	92,855	-0.00(-0.28%)
Feb 18, 2003	0.4592	0.5113	0.4587	0.4972	340,154	+0.04(+8.94%)
Feb 14, 2003	0.4461	0.4564	0.4461	0.4564	65,377	+0.01(+2.53%)
Feb 13, 2003	0.4526	0.4526	0.4409	0.4451	99,488	-0.01(-2.87%)
Feb 12, 2003	0.4597	0.4667	0.4573	0.4583	94,750	-0.00(-0.31%)
Feb 11, 2003	0.4550	0.4644	0.4526	0.4597	127,913	+0.00(+0.51%)
Feb 10, 2003	0.4522	0.4573	0.4480	0.4573	68,220	+0.01(+2.20%)
Feb 07, 2003	0.4686	0.4808	0.4475	0.4475	149,706	-0.02(-4.31%)
Feb 06, 2003	0.4878	0.4878	0.4677	0.4677	64,430	-0.02(-4.68%)
Feb 05, 2003	0.5277	0.5277	0.4883	0.4906	129,808	-0.03(-6.19%)
Feb 04, 2003	0.5019	0.5277	0.4925	0.5230	199,923	+0.02(+3.34%)
Feb 03, 2003	0.5019	0.5277	0.5019	0.5061	181,921	+0.00(+0.84%)
Jan 31, 2003	0.4320	0.5160	0.4320	0.5019	473,753	+0.07(+17.45%)
Jan 30, 2003	0.4414	0.4503	0.4273	0.4273	9,001,313	-0.01(-3.09%)
Jan 29, 2003	0.4433	0.4475	0.4362	0.4409	35,057	-0.00(-0.95%)
Jan 28, 2003	0.4461	0.4550	0.4269	0.4451	89,065	-0.00(-0.11%)
Jan 27, 2003	0.4245	0.4691	0.4245	0.4456	130,755	+0.02(+5.56%)
Jan 24, 2003	0.4489	0.4489	0.4222	0.4222	96,645	-0.04(-7.88%)
Jan 23, 2003	0.4456	0.4583	0.4222	0.4583	40,742	+0.01(+2.84%)
Jan 22, 2003	0.4667	0.4709	0.4456	0.4456	58,745	-0.01(-3.06%)
Jan 21, 2003	0.4738	0.4738	0.4597	0.4597	36,005	-0.02(-4.20%)
Jan 17, 2003	0.5066	0.5103	0.4775	0.4799	50,217	-0.03(-5.28%)
Jan 16, 2003	0.5211	0.5254	0.5066	0.5066	29,372	-0.02(-2.88%)
Jan 15, 2003	0.5282	0.5282	0.5207	0.5216	83,380	-0.00(-0.36%)
Jan 14, 2003	0.5263	0.5277	0.5207	0.5235	28,425	-0.00(-0.45%)
Jan 13, 2003	0.5300	0.5300	0.5254	0.5258	24,635	-0.01(-1.06%)
Jan 10, 2003	0.5324	0.5324	0.5277	0.5315	8,527	-0.00(-0.35%)
Jan 09, 2003	0.5286	0.5394	0.5286	0.5333	16,107	+0.01(+1.07%)
Jan 08, 2003	0.5394	0.5394	0.5230	0.5277	73,905	-0.01(-2.60%)
Jan 07, 2003	0.5558	0.5558	0.5408	0.5418	233,086	-0.02(-2.94%)
Jan 06, 2003	0.5746	0.5770	0.5558	0.5582	97,593	-0.01(-2.30%)
Jan 03, 2003	0.5558	0.5746	0.5558	0.5713	55,902	+0.02(+3.31%)
Jan 02, 2003	0.5418	0.5530	0.5418	0.5530	114,648	+0.01(+1.64%)
Dec 31, 2002	0.5422	0.5441	0.5385	0.5441	98,540	+0.00(+0.43%)
Dec 30, 2002	0.5469	0.5469	0.5418	0.5418	286,147	-0.01(-1.28%)
Dec 27, 2002	0.5441	0.5507	0.5432	0.5488	63,482	+0.00(+0.43%)
Dec 26, 2002	0.5436	0.5535	0.5371	0.5465	33,162	+0.00(+0.52%)
Dec 24, 2002	0.5408	0.5474	0.5408	0.5436	10,422	+0.01(+1.58%)
Dec 23, 2002	0.4981	0.5394	0.4981	0.5352	106,120	+0.04(+7.64%)
Dec 20, 2002	0.5277	0.5277	0.4972	0.4972	219,821	-0.03(-4.93%)
Dec 19, 2002	0.5254	0.5254	0.5160	0.5230	24,635	+0.00(+0.45%)
Dec 18, 2002	0.5338	0.5404	0.5207	0.5207	33,162	-0.01(-2.20%)
Dec 17, 2002	0.5324	0.5352	0.5277	0.5324	13,265	+0.00(+0.44%)
Dec 16, 2002	0.5160	0.5300	0.5160	0.5300	135,493	+0.02(+3.67%)
Dec 13, 2002	0.5418	0.5446	0.5113	0.5113	60,640	-0.04(-6.44%)
Dec 12, 2002	0.5619	0.5624	0.5441	0.5465	29,372	-0.02(-2.84%)
Dec 11, 2002	0.5619	0.5624	0.5619	0.5624	18,950	+0.00(+0.33%)
Dec 10, 2002	0.5619	0.5638	0.5605	0.5605	25,582	+0.00(+0.00%)
Dec 09, 2002	0.5770	0.5793	0.5558	0.5605	74,853	-0.01(-2.45%)
Dec 06, 2002	0.5558	0.5746	0.5558	0.5746	59,692	+0.01(+2.08%)
Dec 05, 2002	0.5826	0.5826	0.5582	0.5629	46,427	-0.02(-3.38%)
Dec 04, 2002	0.5793	0.5910	0.5770	0.5826	21,792	+0.00(+0.57%)
Dec 03, 2002	0.5816	0.5910	0.5788	0.5793	42,637	-0.01(-1.36%)