RPC Inc (NY: RES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	19.93	20.19	19.69	19.83	581,663	-0.10(-0.50%)
May 29, 2014	19.79	19.95	19.57	19.93	539,385	+0.24(+1.23%)
May 28, 2014	19.74	19.80	19.35	19.68	426,344	+0.02(+0.09%)
May 27, 2014	19.61	19.77	19.39	19.67	655,104	+0.14(+0.74%)
May 23, 2014	19.54	19.52	19.52	19.52	497,355	-0.14(-0.69%)
May 22, 2014	19.96	20.06	19.62	19.66	388,867	-0.25(-1.26%)
May 21, 2014	19.74	20.07	19.74	19.91	1,273,886	+0.32(+1.65%)
May 20, 2014	19.37	19.66	19.14	19.58	1,115,644	+0.21(+1.07%)
May 19, 2014	19.26	19.53	19.23	19.38	845,404	+0.09(+0.47%)
May 16, 2014	19.26	19.31	18.99	19.29	870,101	+0.03(+0.14%)
May 15, 2014	19.51	19.51	18.84	19.26	735,759	-0.31(-1.56%)
May 14, 2014	19.74	19.97	19.55	19.57	349,606	-0.16(-0.82%)
May 13, 2014	19.64	19.84	19.58	19.73	828,532	+0.06(+0.32%)
May 12, 2014	19.71	19.71	19.32	19.67	690,548	+0.13(+0.64%)
May 09, 2014	19.65	19.68	19.30	19.54	1,039,854	-0.13(-0.68%)
May 08, 2014	19.99	20.10	19.60	19.67	569,708	-0.35(-1.75%)
May 07, 2014	19.83	20.15	19.50	20.02	2,019,970	+0.32(+1.62%)
May 06, 2014	19.80	19.94	19.60	19.71	986,294	-0.04(-0.23%)
May 05, 2014	19.52	19.87	19.42	19.75	622,476	+0.17(+0.87%)
May 02, 2014	19.45	19.79	19.33	19.58	636,332	+0.14(+0.74%)
May 01, 2014	19.88	19.94	19.12	19.44	1,792,408	-0.42(-2.11%)
Apr 30, 2014	19.84	19.90	19.63	19.86	1,243,216	-0.04(-0.18%)
Apr 29, 2014	20.10	20.34	19.85	19.89	966,090	-0.04(-0.18%)
Apr 28, 2014	19.90	20.07	19.50	19.93	1,277,472	+0.13(+0.63%)
Apr 25, 2014	19.93	20.13	19.70	19.80	1,435,776	-0.13(-0.67%)
Apr 24, 2014	20.33	20.45	19.71	19.94	2,187,289	-0.15(-0.76%)
Apr 23, 2014	19.07	20.44	18.81	20.09	4,265,783	+0.88(+4.56%)
Apr 22, 2014	19.17	19.42	19.04	19.21	1,568,379	+0.04(+0.23%)
Apr 21, 2014	18.92	19.29	18.80	19.17	912,224	+0.38(+2.00%)
Apr 17, 2014	18.82	18.79	18.79	18.79	1,388,373	+0.05(+0.29%)
Apr 16, 2014	18.46	18.76	18.29	18.74	1,275,643	+0.43(+2.34%)
Apr 15, 2014	17.97	18.53	17.95	18.31	1,355,653	+0.39(+2.19%)
Apr 14, 2014	17.75	18.16	17.66	17.92	718,694	+0.32(+1.83%)
Apr 11, 2014	17.37	17.71	17.21	17.60	691,954	+0.12(+0.66%)
Apr 10, 2014	17.95	18.08	17.40	17.48	679,655	-0.47(-2.64%)
Apr 09, 2014	17.78	18.01	17.45	17.95	895,550	+0.22(+1.26%)
Apr 08, 2014	17.41	17.78	17.21	17.73	1,729,066	+0.45(+2.58%)
Apr 07, 2014	17.68	17.68	17.25	17.28	1,086,292	-0.43(-2.42%)
Apr 04, 2014	17.98	18.18	17.62	17.71	892,060	-0.12(-0.65%)
Apr 03, 2014	18.31	18.37	17.78	17.83	1,174,949	-0.48(-2.63%)
Apr 02, 2014	18.32	18.46	18.10	18.31	774,584	-0.08(-0.44%)
Apr 01, 2014	18.29	18.41	18.09	18.39	1,022,246	+0.15(+0.83%)
Mar 31, 2014	18.53	18.57	18.16	18.24	2,103,875	-0.23(-1.26%)
Mar 28, 2014	18.33	18.84	18.24	18.47	1,976,942	+0.33(+1.82%)
Mar 27, 2014	17.89	18.26	17.85	18.14	1,169,231	+0.23(+1.30%)
Mar 26, 2014	18.09	18.29	17.74	17.91	1,535,032	-0.10(-0.55%)
Mar 25, 2014	17.73	18.08	17.67	18.01	636,723	+0.39(+2.23%)
Mar 24, 2014	18.04	18.09	17.54	17.62	926,000	-0.38(-2.13%)
Mar 21, 2014	17.70	18.10	17.64	18.00	1,326,714	+0.43(+2.44%)
Mar 20, 2014	17.62	18.00	17.50	17.57	1,165,299	-0.07(-0.41%)
Mar 19, 2014	17.72	17.94	17.61	17.64	1,803,016	-0.01(-0.05%)
Mar 18, 2014	17.36	17.85	17.28	17.65	2,214,680	+0.38(+2.17%)
Mar 17, 2014	17.11	17.45	17.03	17.28	1,651,721	+0.41(+2.44%)
Mar 14, 2014	16.37	16.97	16.35	16.86	1,679,467	+0.43(+2.61%)
Mar 13, 2014	16.64	16.66	16.41	16.44	1,538,186	-0.17(-1.02%)
Mar 12, 2014	16.53	16.70	16.48	16.61	732,689	-0.04(-0.27%)
Mar 11, 2014	16.87	17.06	16.59	16.65	1,298,171	-0.17(-1.01%)
Mar 10, 2014	16.70	16.91	16.69	16.82	964,296	+0.01(+0.05%)
Mar 07, 2014	16.67	16.88	16.33	16.81	2,652,147	+0.45(+2.73%)
Mar 06, 2014	16.21	16.52	15.98	16.36	3,768,890	+0.20(+1.22%)
Mar 05, 2014	16.20	16.33	16.08	16.17	2,325,590	-0.02(-0.11%)
Mar 04, 2014	16.27	16.36	16.06	16.19	3,425,466	+0.05(+0.33%)