RPC Inc (NY: RES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	0.7228	0.7364	0.7228	0.7238	250,141	+0.00(+0.46%)
Jul 29, 2004	0.7059	0.7341	0.7059	0.7205	477,543	+0.02(+2.47%)
Jul 28, 2004	0.6966	0.7088	0.6966	0.7031	2,695,656	+0.02(+3.17%)
Jul 27, 2004	0.6529	0.6834	0.6529	0.6816	175,288	+0.03(+4.38%)
Jul 26, 2004	0.6562	0.6604	0.6450	0.6529	357,209	+0.00(+0.58%)
Jul 23, 2004	0.6553	0.6590	0.6450	0.6492	179,078	-0.00(-0.36%)
Jul 22, 2004	0.6661	0.6665	0.6407	0.6515	480,385	-0.02(-2.53%)
Jul 21, 2004	0.6792	0.6811	0.6661	0.6684	288,989	-0.01(-1.04%)
Jul 20, 2004	0.6787	0.6816	0.6731	0.6755	188,553	-0.01(-1.44%)
Jul 19, 2004	0.6830	0.6900	0.6708	0.6853	244,456	-0.00(-0.34%)
Jul 16, 2004	0.7130	0.7130	0.6877	0.6877	247,299	-0.03(-3.99%)
Jul 15, 2004	0.7125	0.7200	0.7125	0.7163	132,650	-0.00(-0.07%)
Jul 14, 2004	0.7111	0.7242	0.7106	0.7167	189,501	+0.00(+0.13%)
Jul 13, 2004	0.7238	0.7238	0.7078	0.7158	218,874	-0.01(-0.91%)
Jul 12, 2004	0.7280	0.7299	0.7153	0.7224	254,879	-0.01(-0.77%)
Jul 09, 2004	0.7266	0.7388	0.7252	0.7280	358,157	+0.00(+0.19%)
Jul 08, 2004	0.7317	0.7364	0.7266	0.7266	288,042	-0.01(-1.46%)
Jul 07, 2004	0.7341	0.7388	0.7341	0.7374	281,409	+0.01(+0.90%)
Jul 06, 2004	0.7271	0.7364	0.7266	0.7308	428,272	+0.00(+0.26%)
Jul 02, 2004	0.7355	0.7355	0.7247	0.7289	330,679	-0.00(-0.26%)
Jul 01, 2004	0.7453	0.7453	0.7289	0.7308	1,000,566	-0.01(-1.33%)
Jun 30, 2004	0.7294	0.7496	0.7256	0.7407	478,490	+0.01(+2.00%)
Jun 29, 2004	0.7008	0.7261	0.7008	0.7261	483,228	+0.02(+3.27%)
Jun 28, 2004	0.7247	0.7294	0.7013	0.7031	463,330	-0.02(-2.98%)
Jun 25, 2004	0.7045	0.7364	0.7041	0.7247	1,693,194	+0.01(+1.65%)
Jun 24, 2004	0.7261	0.7355	0.7130	0.7130	236,876	-0.01(-1.17%)
Jun 23, 2004	0.7031	0.7256	0.6998	0.7214	329,732	+0.02(+2.94%)
Jun 22, 2004	0.6966	0.7130	0.6928	0.7008	1,001,514	+0.00(+0.27%)
Jun 21, 2004	0.7036	0.7059	0.6895	0.6989	598,824	+0.01(+0.88%)
Jun 18, 2004	0.6689	0.7017	0.6684	0.6928	1,170,170	+0.02(+3.58%)
Jun 17, 2004	0.6431	0.6769	0.6426	0.6689	416,902	+0.03(+4.09%)
Jun 16, 2004	0.6379	0.6450	0.6354	0.6426	290,884	+0.01(+1.56%)
Jun 15, 2004	0.6187	0.6356	0.6187	0.6328	584,611	+0.01(+2.27%)
Jun 14, 2004	0.6361	0.6379	0.6187	0.6187	284,251	-0.01(-2.01%)
Jun 10, 2004	0.6276	0.6337	0.6267	0.6314	288,989	+0.01(+0.90%)
Jun 09, 2004	0.6365	0.6365	0.6215	0.6257	183,816	-0.01(-1.33%)
Jun 08, 2004	0.6412	0.6417	0.6332	0.6342	79,590	-0.01(-0.88%)
Jun 07, 2004	0.6286	0.6473	0.6286	0.6398	290,884	+0.01(+2.10%)
Jun 04, 2004	0.6379	0.6379	0.6267	0.6267	103,278	-0.01(-2.12%)
Jun 03, 2004	0.6483	0.6483	0.6403	0.6403	71,062	-0.02(-2.50%)
Jun 02, 2004	0.6534	0.6567	0.6497	0.6567	140,230	+0.01(+0.79%)
Jun 01, 2004	0.6473	0.6581	0.6468	0.6515	201,818	+0.01(+1.39%)
May 28, 2004	0.6450	0.6459	0.6323	0.6426	77,695	-0.00(-0.44%)
May 27, 2004	0.6511	0.6600	0.6431	0.6454	198,976	-0.00(-0.29%)
May 26, 2004	0.6440	0.6497	0.6309	0.6473	174,341	+0.00(+0.07%)
May 25, 2004	0.6389	0.6478	0.6342	0.6468	199,923	+0.00(+0.58%)
May 24, 2004	0.6403	0.6454	0.6398	0.6431	170,551	+0.01(+1.18%)
May 21, 2004	0.6215	0.6356	0.6196	0.6356	126,018	+0.02(+2.65%)
May 20, 2004	0.6145	0.6196	0.6121	0.6192	223,611	+0.01(+1.07%)
May 19, 2004	0.6286	0.6304	0.6121	0.6126	345,839	-0.01(-1.80%)
May 18, 2004	0.6337	0.6426	0.6239	0.6239	280,461	-0.01(-0.82%)
May 17, 2004	0.6225	0.6328	0.6215	0.6290	203,713	+0.01(+1.05%)
May 14, 2004	0.6121	0.6314	0.6098	0.6225	148,758	+0.01(+1.22%)
May 13, 2004	0.6168	0.6206	0.6079	0.6149	272,881	+0.00(+0.00%)
May 12, 2004	0.5901	0.6192	0.5863	0.6149	345,839	+0.02(+3.72%)
May 11, 2004	0.5863	0.5934	0.5854	0.5929	566,608	+0.02(+2.76%)
May 10, 2004	0.5770	0.5784	0.5676	0.5770	527,761	-0.00(-0.40%)
May 07, 2004	0.6107	0.6126	0.5755	0.5793	240,666	-0.03(-4.71%)
May 06, 2004	0.6107	0.6121	0.6013	0.6079	447,223	-0.01(-1.44%)
May 05, 2004	0.6286	0.6286	0.6168	0.6168	164,866	-0.00(-0.75%)
May 04, 2004	0.6239	0.6286	0.6187	0.6215	153,496	+0.00(+0.38%)