RPC Inc (NY: RES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	0.5409	0.5479	0.5362	0.5456	141,066	+0.01(+1.74%)
May 29, 2003	0.5362	0.5386	0.5325	0.5362	127,722	+0.00(+0.00%)
May 28, 2003	0.5292	0.5362	0.5274	0.5362	124,863	+0.01(+1.32%)
May 27, 2003	0.5143	0.5292	0.5138	0.5292	67,674	+0.01(+2.25%)
May 23, 2003	0.5190	0.5190	0.5106	0.5176	273,555	+0.00(+0.18%)
May 22, 2003	0.5106	0.5166	0.5050	0.5166	40,032	+0.00(+0.73%)
May 21, 2003	0.5045	0.5129	0.5013	0.5129	23,828	+0.00(+0.92%)
May 20, 2003	0.4966	0.5106	0.4933	0.5083	79,111	+0.01(+1.87%)
May 19, 2003	0.4943	0.5017	0.4943	0.4989	124,863	+0.00(+0.66%)
May 16, 2003	0.5083	0.5106	0.4957	0.4957	308,822	-0.02(-3.19%)
May 15, 2003	0.5027	0.5120	0.4989	0.5120	228,757	+0.01(+1.86%)
May 14, 2003	0.5106	0.5120	0.5022	0.5027	208,740	-0.01(-1.28%)
May 13, 2003	0.5059	0.5106	0.4989	0.5092	45,751	+0.00(+0.09%)
May 12, 2003	0.5101	0.5129	0.5087	0.5087	136,301	-0.00(-0.27%)
May 09, 2003	0.5013	0.5148	0.5013	0.5101	243,054	+0.01(+1.77%)
May 08, 2003	0.5013	0.5022	0.4994	0.5013	36,219	+0.00(+0.00%)
May 07, 2003	0.5059	0.5059	0.5013	0.5013	65,767	-0.01(-1.19%)
May 06, 2003	0.5013	0.5073	0.5013	0.5073	77,205	+0.01(+1.21%)
May 05, 2003	0.5036	0.5036	0.4971	0.5013	132,488	+0.00(+0.00%)
May 02, 2003	0.5013	0.5055	0.4896	0.5013	124,863	+0.00(+0.28%)
May 01, 2003	0.5013	0.5027	0.4896	0.4999	131,535	-0.01(-1.56%)
Apr 30, 2003	0.5036	0.5078	0.4989	0.5078	241,148	+0.00(+0.83%)
Apr 29, 2003	0.5227	0.5269	0.5036	0.5036	128,675	-0.02(-4.51%)
Apr 28, 2003	0.5152	0.5288	0.5129	0.5274	163,942	+0.01(+2.17%)
Apr 25, 2003	0.5138	0.5171	0.5059	0.5162	70,533	+0.00(+0.64%)
Apr 24, 2003	0.5199	0.5199	0.5106	0.5129	100,081	-0.01(-1.79%)
Apr 23, 2003	0.5157	0.5292	0.5157	0.5222	140,113	+0.01(+1.73%)
Apr 22, 2003	0.5106	0.5208	0.5050	0.5134	211,600	+0.03(+5.56%)
Apr 21, 2003	0.4859	0.4891	0.4845	0.4863	68,627	+0.00(+0.29%)
Apr 17, 2003	0.4686	0.4849	0.4663	0.4849	69,580	+0.02(+4.52%)
Apr 16, 2003	0.4686	0.4719	0.4593	0.4640	87,690	-0.01(-1.49%)
Apr 15, 2003	0.4649	0.4710	0.4570	0.4710	39,079	+0.01(+1.30%)
Apr 14, 2003	0.4523	0.4686	0.4523	0.4649	61,955	+0.01(+2.15%)
Apr 11, 2003	0.4551	0.4588	0.4500	0.4551	101,034	+0.00(+0.00%)
Apr 10, 2003	0.4649	0.4649	0.4476	0.4551	154,411	-0.01(-1.91%)
Apr 09, 2003	0.4607	0.4686	0.4593	0.4640	99,128	-0.00(-0.30%)
Apr 08, 2003	0.4607	0.4654	0.4570	0.4654	44,798	+0.00(+0.00%)
Apr 07, 2003	0.4523	0.4654	0.4476	0.4654	101,034	+0.02(+3.96%)
Apr 04, 2003	0.4570	0.4607	0.4476	0.4476	94,362	-0.01(-1.54%)
Apr 03, 2003	0.4570	0.4607	0.4546	0.4546	18,109	+0.00(+0.10%)
Apr 02, 2003	0.4336	0.4542	0.4313	0.4542	89,596	+0.02(+4.17%)
Apr 01, 2003	0.4220	0.4402	0.4201	0.4360	122,956	+0.01(+2.19%)
Mar 31, 2003	0.4267	0.4290	0.4206	0.4267	131,535	-0.00(-1.08%)
Mar 28, 2003	0.4640	0.4644	0.4290	0.4313	157,270	-0.03(-6.09%)
Mar 27, 2003	0.4779	0.4779	0.4453	0.4593	180,146	-0.02(-4.37%)
Mar 26, 2003	0.5106	0.5106	0.4635	0.4803	226,850	-0.03(-6.36%)
Mar 25, 2003	0.5036	0.5241	0.5013	0.5129	210,647	+0.01(+1.29%)
Mar 24, 2003	0.4943	0.5064	0.4742	0.5064	449,889	+0.01(+1.50%)
Mar 21, 2003	0.5740	0.5763	0.4896	0.4989	1,485,015	-0.07(-13.01%)
Mar 20, 2003	0.5735	0.6202	0.5661	0.5735	1,754,758	-0.00(-0.40%)
Mar 19, 2003	0.5642	0.5880	0.5549	0.5759	497,546	+0.03(+4.66%)
Mar 18, 2003	0.5409	0.5502	0.5236	0.5502	556,642	+0.01(+2.61%)
Mar 17, 2003	0.5013	0.5432	0.5013	0.5362	460,373	+0.04(+8.49%)
Mar 14, 2003	0.4966	0.4975	0.4910	0.4943	63,861	-0.00(-0.93%)
Mar 13, 2003	0.4919	0.5017	0.4919	0.4989	68,627	+0.01(+2.39%)
Mar 12, 2003	0.4849	0.4999	0.4831	0.4873	52,423	+0.00(+0.97%)
Mar 11, 2003	0.5176	0.5292	0.4807	0.4826	203,975	-0.03(-5.91%)
Mar 10, 2003	0.4849	0.5199	0.4663	0.5129	376,496	+0.03(+6.18%)
Mar 07, 2003	0.4873	0.4943	0.4686	0.4831	277,368	+0.00(+0.10%)
Mar 06, 2003	0.4919	0.5106	0.4826	0.4826	240,195	+0.00(+0.00%)
Mar 05, 2003	0.4826	0.4826	0.4747	0.4826	42,891	+0.00(+0.00%)
Mar 04, 2003	0.4710	0.4873	0.4663	0.4826	128,675	+0.02(+3.50%)