RPC Inc (NY: RES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	0.6411	0.6421	0.6286	0.6388	78,158	-0.00(-0.44%)
May 27, 2004	0.6472	0.6561	0.6393	0.6416	200,162	-0.00(-0.29%)
May 26, 2004	0.6402	0.6458	0.6272	0.6435	175,380	+0.00(+0.07%)
May 25, 2004	0.6351	0.6439	0.6304	0.6430	201,115	+0.00(+0.58%)
May 24, 2004	0.6365	0.6416	0.6360	0.6393	171,567	+0.01(+1.18%)
May 21, 2004	0.6178	0.6318	0.6160	0.6318	126,769	+0.02(+2.65%)
May 20, 2004	0.6108	0.6160	0.6085	0.6155	224,944	+0.01(+1.07%)
May 19, 2004	0.6248	0.6267	0.6085	0.6090	347,901	-0.01(-1.80%)
May 18, 2004	0.6300	0.6388	0.6202	0.6202	282,133	-0.01(-0.82%)
May 17, 2004	0.6188	0.6290	0.6178	0.6253	204,928	+0.01(+1.06%)
May 14, 2004	0.6085	0.6276	0.6062	0.6188	149,645	+0.01(+1.22%)
May 13, 2004	0.6132	0.6169	0.6043	0.6113	274,508	+0.00(+0.00%)
May 12, 2004	0.5866	0.6155	0.5829	0.6113	347,901	+0.02(+3.72%)
May 11, 2004	0.5829	0.5899	0.5819	0.5894	569,986	+0.02(+2.76%)
May 10, 2004	0.5735	0.5749	0.5642	0.5735	530,907	-0.00(-0.40%)
May 07, 2004	0.6071	0.6090	0.5721	0.5759	242,101	-0.03(-4.71%)
May 06, 2004	0.6071	0.6085	0.5978	0.6043	449,889	-0.01(-1.44%)
May 05, 2004	0.6248	0.6248	0.6132	0.6132	165,848	-0.00(-0.75%)
May 04, 2004	0.6202	0.6248	0.6150	0.6178	154,411	+0.00(+0.38%)