RPC Inc (NY: RES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	4.894	5.067	4.848	4.894	5,591	-0.04(-0.80%)
Jun 29, 2010	5.038	5.052	4.887	4.934	503,681	-0.19(-3.71%)
Jun 25, 2010	5.124	5.142	4.927	5.124	1,212,843	+0.21(+4.31%)
Jun 24, 2010	4.912	5.038	4.866	4.912	409	-0.12(-2.42%)
Jun 23, 2010	5.016	5.092	4.916	5.034	567,329	-0.04(-0.78%)
Jun 22, 2010	5.074	5.343	5.067	5.074	2,013	-0.16(-3.08%)
Jun 21, 2010	5.379	5.389	5.178	5.235	1,087,088	-0.05(-0.88%)
Jun 18, 2010	5.282	5.310	5.113	5.282	962,217	+0.14(+2.65%)
Jun 17, 2010	5.145	5.178	5.070	5.145	390	+0.03(+0.56%)
Jun 16, 2010	5.049	5.199	5.024	5.117	1,325,574	+0.00(+0.07%)
Jun 15, 2010	5.113	5.128	4.952	5.113	3,497	+0.16(+3.18%)
Jun 14, 2010	4.952	5.002	4.891	4.955	1,845,231	+0.05(+1.02%)
Jun 11, 2010	4.719	4.941	4.719	4.905	2,516,821	+0.14(+2.86%)
Jun 10, 2010	4.769	4.783	4.550	4.769	3,249	+0.31(+6.91%)
Jun 09, 2010	4.339	4.679	4.314	4.461	1,886,171	+0.19(+4.45%)
Jun 08, 2010	4.163	4.296	4.127	4.271	976,685	+0.12(+2.94%)
Jun 07, 2010	4.159	4.253	4.113	4.149	1,156,260	+0.02(+0.43%)
Jun 04, 2010	4.131	4.263	4.106	4.131	1,003,191	-0.06(-1.54%)
Jun 03, 2010	4.195	4.199	4.027	4.195	882,444	+0.15(+3.82%)
Jun 02, 2010	4.041	4.041	3.812	4.041	1,161,799	+0.20(+5.13%)
Jun 01, 2010	3.844	4.016	3.815	3.844	2,836	-0.20(-5.05%)
May 28, 2010	4.048	4.106	3.930	4.048	1,234,641	-0.10(-2.34%)
May 27, 2010	4.091	4.221	4.048	4.145	1,439,653	+0.18(+4.62%)
May 26, 2010	3.962	3.973	3.780	3.962	2,844	+0.21(+5.54%)
May 25, 2010	3.604	3.776	3.553	3.754	1,172,447	-0.01(-0.19%)
May 24, 2010	3.847	3.898	3.761	3.761	485,013	-0.11(-2.87%)
May 21, 2010	3.743	3.969	3.661	3.873	1,258,263	+0.08(+1.98%)
May 20, 2010	3.830	3.966	3.790	3.797	1,067,471	-0.34(-8.15%)
May 19, 2010	4.271	4.328	4.012	4.134	1,227,175	-0.16(-3.76%)
May 18, 2010	4.357	4.385	4.245	4.296	1,048,978	+0.03(+0.59%)
May 17, 2010	4.450	4.471	4.156	4.271	764,537	-0.13(-2.85%)
May 14, 2010	4.396	4.536	4.324	4.396	505,617	-0.16(-3.46%)
May 13, 2010	4.583	4.643	4.511	4.554	395,011	-0.06(-1.32%)
May 12, 2010	4.418	4.654	4.407	4.615	673,977	+0.21(+4.72%)
May 11, 2010	4.500	4.559	4.385	4.407	454,834	-0.03(-0.57%)
May 10, 2010	4.349	4.450	4.324	4.432	896,743	+0.32(+7.85%)
May 07, 2010	4.342	4.457	4.037	4.109	782,623	-0.27(-6.07%)
May 06, 2010	4.479	4.572	4.016	4.375	962,777	-0.13(-2.79%)
May 05, 2010	4.636	4.711	4.461	4.500	1,070,507	-0.25(-5.27%)
May 04, 2010	4.825	4.888	4.729	4.750	766,003	-0.17(-3.49%)
May 03, 2010	4.904	4.954	4.850	4.922	805,501	+0.04(+0.88%)
Apr 30, 2010	5.000	5.104	4.850	4.879	1,127,413	-0.15(-2.99%)
Apr 29, 2010	5.140	5.311	4.854	5.029	1,568,514	+0.12(+2.40%)
Apr 28, 2010	4.925	5.079	4.629	4.911	2,930,527	+0.31(+6.84%)
Apr 27, 2010	4.686	4.761	4.561	4.597	659,742	-0.13(-2.65%)
Apr 26, 2010	4.750	4.765	4.700	4.722	373,541	-0.05(-1.05%)
Apr 23, 2010	4.782	4.825	4.672	4.772	588,967	-0.02(-0.45%)
Apr 22, 2010	4.482	4.804	4.411	4.793	1,211,452	+0.26(+5.76%)
Apr 21, 2010	4.518	4.554	4.418	4.532	489,753	+0.05(+1.20%)
Apr 20, 2010	4.268	4.479	4.232	4.479	567,217	+0.27(+6.37%)
Apr 19, 2010	4.243	4.257	4.150	4.211	540,972	-0.08(-1.83%)
Apr 16, 2010	4.318	4.321	4.171	4.289	365,402	-0.05(-1.07%)
Apr 15, 2010	4.400	4.432	4.314	4.336	267,937	-0.07(-1.62%)
Apr 14, 2010	4.261	4.414	4.203	4.407	352,599	+0.18(+4.31%)
Apr 13, 2010	4.253	4.253	4.146	4.225	204,305	-0.03(-0.67%)
Apr 12, 2010	4.168	4.261	4.157	4.253	380,767	+0.09(+2.15%)
Apr 09, 2010	4.164	4.203	4.139	4.164	412,958	+0.01(+0.17%)
Apr 08, 2010	4.082	4.160	4.050	4.157	523,248	+0.04(+1.04%)
Apr 07, 2010	4.135	4.168	4.062	4.114	361,477	-0.04(-1.03%)
Apr 06, 2010	4.200	4.228	4.146	4.157	299,051	-0.06(-1.44%)
Apr 05, 2010	4.121	4.225	4.110	4.218	277,088	+0.11(+2.61%)