RPC Inc (NY: RES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	4.859	4.916	4.685	4.733	389,012	-0.08(-1.60%)
May 27, 2021	4.791	4.839	4.762	4.810	547,122	+0.07(+1.42%)
May 26, 2021	4.627	4.786	4.561	4.743	484,487	+0.10(+2.07%)
May 25, 2021	4.801	4.868	4.646	4.646	681,614	-0.22(-4.55%)
May 24, 2021	4.936	4.984	4.781	4.868	683,775	-0.02(-0.39%)
May 21, 2021	4.965	4.965	4.781	4.887	887,973	+0.00(+0.00%)
May 20, 2021	5.051	5.061	4.801	4.887	1,214,788	-0.13(-2.50%)
May 19, 2021	5.090	5.172	4.878	5.013	1,589,174	-0.30(-5.63%)
May 18, 2021	5.794	5.832	5.249	5.312	1,492,063	-0.45(-7.86%)
May 17, 2021	5.524	5.784	5.360	5.765	963,268	+0.16(+2.93%)
May 14, 2021	5.263	5.678	5.263	5.601	1,582,447	+0.43(+8.40%)
May 13, 2021	5.302	5.509	4.974	5.167	1,032,256	-0.27(-4.96%)
May 12, 2021	5.369	5.697	5.312	5.437	1,142,231	+0.13(+2.55%)
May 11, 2021	5.101	5.403	5.032	5.302	995,782	+0.02(+0.36%)
May 10, 2021	5.688	6.044	5.259	5.283	1,946,471	-0.35(-6.16%)
May 07, 2021	5.206	5.659	5.128	5.630	1,525,539	+0.28(+5.23%)
May 06, 2021	5.273	5.398	5.090	5.350	1,236,222	+0.15(+2.97%)
May 05, 2021	5.157	5.292	5.061	5.196	1,606,960	+0.05(+0.94%)
May 04, 2021	5.022	5.225	4.887	5.148	1,008,061	+0.13(+2.69%)
May 03, 2021	4.753	5.042	4.753	5.013	1,616,413	+0.33(+7.00%)
Apr 30, 2021	4.762	5.003	4.675	4.685	715,148	-0.17(-3.57%)
Apr 29, 2021	5.022	5.254	4.839	4.859	1,359,278	-0.11(-2.14%)
Apr 28, 2021	4.820	5.090	4.637	4.965	906,177	+0.14(+3.00%)
Apr 27, 2021	4.743	4.839	4.627	4.820	893,274	+0.12(+2.46%)
Apr 26, 2021	4.598	4.781	4.598	4.704	608,281	+0.11(+2.31%)
Apr 23, 2021	4.579	4.704	4.492	4.598	870,335	+0.02(+0.42%)
Apr 22, 2021	4.695	4.695	4.511	4.579	641,116	-0.06(-1.25%)
Apr 21, 2021	4.598	4.714	4.478	4.637	1,099,141	+0.04(+0.84%)
Apr 20, 2021	4.801	4.878	4.492	4.598	653,241	-0.25(-5.17%)
Apr 19, 2021	4.887	4.955	4.781	4.849	848,498	-0.05(-0.98%)
Apr 16, 2021	5.100	5.196	4.887	4.897	418,155	-0.14(-2.87%)
Apr 15, 2021	5.321	5.331	5.003	5.042	955,287	-0.30(-5.60%)
Apr 14, 2021	5.013	5.437	4.974	5.341	809,219	+0.40(+8.20%)
Apr 13, 2021	5.032	5.073	4.830	4.936	588,795	-0.11(-2.10%)
Apr 12, 2021	5.254	5.283	4.965	5.042	876,305	-0.16(-3.15%)
Apr 09, 2021	5.244	5.398	5.172	5.206	736,102	-0.04(-0.74%)
Apr 08, 2021	5.157	5.316	5.003	5.244	970,297	-0.02(-0.37%)
Apr 07, 2021	5.225	5.360	5.148	5.263	531,677	+0.07(+1.30%)
Apr 06, 2021	5.244	5.533	5.153	5.196	702,566	-0.01(-0.19%)
Apr 05, 2021	5.447	5.447	5.071	5.206	889,092	-0.24(-4.42%)
Apr 01, 2021	5.244	5.447	5.138	5.447	986,518	+0.24(+4.63%)
Mar 31, 2021	4.994	5.273	4.916	5.206	944,020	+0.18(+3.65%)
Mar 30, 2021	5.042	5.215	4.984	5.022	524,269	-0.05(-0.95%)
Mar 29, 2021	5.090	5.215	5.003	5.071	768,021	-0.13(-2.59%)
Mar 26, 2021	5.119	5.235	5.013	5.206	1,123,241	+0.25(+5.06%)
Mar 25, 2021	4.675	5.013	4.627	4.955	1,032,917	+0.14(+3.01%)
Mar 24, 2021	4.801	5.061	4.762	4.810	1,597,661	+0.14(+3.10%)
Mar 23, 2021	4.733	4.859	4.632	4.666	1,260,160	-0.25(-5.10%)
Mar 22, 2021	5.013	5.056	4.820	4.916	993,048	-0.15(-3.04%)
Mar 19, 2021	5.071	5.341	5.013	5.071	3,962,983	+0.01(+0.19%)
Mar 18, 2021	5.476	5.524	4.955	5.061	1,717,244	-0.45(-8.22%)
Mar 17, 2021	5.495	5.630	5.379	5.514	1,080,168	-0.02(-0.35%)
Mar 16, 2021	5.765	5.765	5.427	5.533	1,192,820	-0.24(-4.17%)
Mar 15, 2021	6.044	6.179	5.697	5.774	1,663,631	-0.31(-5.07%)
Mar 12, 2021	6.420	6.493	5.900	6.083	1,305,192	-0.34(-5.26%)
Mar 11, 2021	6.497	6.546	6.160	6.420	1,416,351	-0.11(-1.62%)
Mar 10, 2021	6.285	6.574	6.256	6.526	1,013,594	+0.25(+3.99%)
Mar 09, 2021	6.806	6.815	6.179	6.276	1,666,089	-0.63(-9.08%)
Mar 08, 2021	6.931	7.162	6.488	6.902	1,587,371	-0.02(-0.28%)
Mar 05, 2021	6.478	6.921	6.218	6.921	1,898,763	+0.61(+9.62%)
Mar 04, 2021	6.333	6.478	5.967	6.314	1,547,835	+0.07(+1.08%)
Mar 03, 2021	5.977	6.295	5.929	6.247	1,049,551	+0.38(+6.40%)
Mar 02, 2021	6.121	6.208	5.851	5.871	1,357,036	-0.35(-5.58%)