RPC Inc (NY: RES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	6.533	6.770	6.399	6.620	1,792,573	-0.15(-2.26%)
Jun 29, 2022	7.003	7.180	6.706	6.773	1,182,972	-0.06(-0.84%)
Jun 28, 2022	7.108	7.146	6.730	6.830	1,212,694	-0.08(-1.11%)
Jun 27, 2022	6.735	6.926	6.591	6.907	1,785,263	+0.32(+4.80%)
Jun 24, 2022	6.284	6.644	6.188	6.591	4,376,728	+0.39(+6.34%)
Jun 23, 2022	6.658	6.696	6.045	6.198	2,299,273	-0.42(-6.37%)
Jun 22, 2022	6.658	6.883	6.596	6.620	1,703,591	-0.51(-7.12%)
Jun 21, 2022	7.108	7.439	6.936	7.127	2,394,292	+0.28(+4.06%)
Jun 17, 2022	7.367	7.424	6.840	6.849	5,210,620	-0.51(-6.90%)
Jun 16, 2022	7.357	7.544	7.261	7.357	1,433,379	-0.20(-2.66%)
Jun 15, 2022	7.645	7.807	7.434	7.558	1,483,872	-0.07(-0.88%)
Jun 14, 2022	8.037	8.114	7.434	7.625	1,529,902	-0.11(-1.49%)
Jun 13, 2022	8.028	8.200	7.573	7.740	1,634,079	-0.71(-8.39%)
Jun 10, 2022	8.526	8.679	8.167	8.449	1,375,273	-0.16(-1.89%)
Jun 09, 2022	8.861	8.880	8.488	8.612	1,318,802	-0.43(-4.77%)
Jun 08, 2022	9.273	9.340	8.876	9.043	1,179,047	-0.11(-1.26%)
Jun 07, 2022	8.890	9.235	8.794	9.158	1,355,786	+0.14(+1.59%)
Jun 06, 2022	8.986	9.241	8.708	9.015	1,724,082	+0.11(+1.18%)
Jun 03, 2022	8.823	8.981	8.622	8.909	1,271,281	+0.01(+0.11%)
Jun 02, 2022	9.053	9.379	8.770	8.900	2,062,470	-0.22(-2.42%)
Jun 01, 2022	9.072	9.398	8.938	9.120	2,195,674	+0.15(+1.71%)
May 31, 2022	9.053	9.628	8.689	8.967	3,790,695	+0.07(+0.75%)
May 27, 2022	8.612	9.000	8.516	8.900	1,147,403	+0.13(+1.53%)
May 26, 2022	8.909	9.206	8.746	8.765	1,173,537	-0.03(-0.33%)
May 25, 2022	8.507	8.914	8.507	8.794	1,162,007	+0.26(+3.03%)
May 24, 2022	8.411	8.617	8.286	8.536	1,505,997	-0.11(-1.22%)
May 23, 2022	8.354	8.770	8.253	8.641	1,707,145	+0.38(+4.64%)
May 20, 2022	8.555	8.631	8.157	8.258	1,371,992	-0.17(-2.05%)
May 19, 2022	8.258	8.727	8.258	8.430	1,198,319	-0.13(-1.57%)
May 18, 2022	9.426	9.589	8.435	8.564	2,038,564	-0.68(-7.36%)
May 17, 2022	9.407	9.647	9.187	9.244	1,090,173	-0.09(-0.92%)
May 16, 2022	8.900	9.436	8.900	9.331	1,598,247	+0.55(+6.22%)
May 13, 2022	8.832	9.101	8.665	8.785	1,864,011	+0.09(+0.99%)
May 12, 2022	8.593	8.775	8.239	8.698	1,470,253	+0.10(+1.11%)
May 11, 2022	8.641	9.311	8.559	8.603	1,980,983	+0.20(+2.39%)
May 10, 2022	8.459	8.804	8.143	8.401	2,847,901	+0.08(+0.92%)
May 09, 2022	9.426	9.513	8.219	8.325	2,245,631	-1.36(-14.05%)
May 06, 2022	9.618	9.752	9.302	9.685	1,075,576	+0.24(+2.54%)
May 05, 2022	10.13	10.25	8.967	9.446	1,748,784	-0.54(-5.37%)
May 04, 2022	10.28	10.44	9.599	9.982	1,856,047	-0.07(-0.67%)
May 03, 2022	9.829	10.37	9.714	10.05	1,070,830	+0.21(+2.14%)
May 02, 2022	9.829	10.08	9.465	9.838	1,440,361	-0.07(-0.68%)
Apr 29, 2022	10.17	10.33	9.685	9.905	2,191,186	-0.34(-3.27%)
Apr 28, 2022	10.21	10.43	9.379	10.24	1,891,400	+0.54(+5.53%)
Apr 27, 2022	9.331	10.20	8.957	9.704	2,178,864	-0.59(-5.77%)
Apr 26, 2022	10.18	10.83	10.15	10.30	1,739,379	+0.23(+2.28%)
Apr 25, 2022	9.972	10.22	9.321	10.07	2,703,929	-0.46(-4.37%)
Apr 22, 2022	10.92	11.20	10.45	10.53	1,533,114	-0.47(-4.27%)
Apr 21, 2022	12.26	12.33	10.77	11.00	2,197,568	-1.03(-8.53%)
Apr 20, 2022	11.92	12.20	11.51	12.02	969,744	+0.16(+1.37%)
Apr 19, 2022	11.88	12.18	11.33	11.86	1,626,708	-0.10(-0.80%)
Apr 18, 2022	12.02	12.37	11.62	11.96	1,850,703	+0.06(+0.48%)
Apr 14, 2022	11.50	12.15	11.28	11.90	1,399,301	+0.34(+2.90%)
Apr 13, 2022	11.42	11.84	10.99	11.56	2,382,793	+0.36(+3.25%)
Apr 12, 2022	10.97	11.35	10.95	11.20	1,309,364	+0.49(+4.56%)
Apr 11, 2022	11.02	11.03	10.45	10.71	1,517,894	-0.52(-4.61%)
Apr 08, 2022	10.52	11.63	10.50	11.23	2,744,283	+0.77(+7.33%)
Apr 07, 2022	10.67	10.79	9.896	10.46	1,529,290	-0.12(-1.09%)
Apr 06, 2022	10.33	10.96	10.19	10.58	2,004,979	+0.44(+4.35%)
Apr 05, 2022	10.57	10.89	10.04	10.14	1,519,345	-0.53(-4.94%)
Apr 04, 2022	10.88	11.47	10.29	10.66	2,666,542	+0.08(+0.72%)