RPC Inc (NY: RES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	2.079	2.098	2.038	2.057	637,356	-0.01(-0.66%)
Jul 28, 2005	2.065	2.096	2.058	2.071	1,143,324	+0.02(+0.87%)
Jul 27, 2005	2.084	2.084	2.005	2.053	1,191,331	+0.03(+1.30%)
Jul 26, 2005	2.037	2.037	2.000	2.026	599,455	-0.00(-0.10%)
Jul 25, 2005	2.044	2.062	2.021	2.028	682,204	-0.00(-0.16%)
Jul 22, 2005	1.903	2.036	1.903	2.032	1,341,037	+0.15(+7.72%)
Jul 21, 2005	1.899	1.899	1.857	1.886	440,274	-0.01(-0.67%)
Jul 20, 2005	1.895	1.900	1.855	1.899	569,767	+0.01(+0.39%)
Jul 19, 2005	1.872	1.901	1.868	1.891	1,649,293	+0.03(+1.82%)
Jul 18, 2005	1.900	1.900	1.843	1.857	250,773	-0.04(-2.28%)
Jul 15, 2005	1.931	1.931	1.885	1.901	725,158	-0.03(-1.80%)
Jul 14, 2005	1.984	2.004	1.905	1.936	658,832	-0.04(-2.03%)
Jul 13, 2005	1.985	1.985	1.932	1.976	427,641	-0.01(-0.48%)
Jul 12, 2005	1.957	2.005	1.932	1.985	1,102,897	+0.04(+2.01%)
Jul 11, 2005	1.852	1.947	1.852	1.946	332,890	+0.08(+4.18%)
Jul 08, 2005	1.817	1.884	1.817	1.868	317,730	+0.05(+2.61%)
Jul 07, 2005	1.848	1.849	1.796	1.821	357,525	-0.05(-2.93%)
Jul 06, 2005	1.900	1.920	1.850	1.875	238,771	-0.02(-0.84%)
Jul 05, 2005	1.794	1.891	1.794	1.891	190,132	+0.10(+5.66%)
Jul 01, 2005	1.784	1.793	1.757	1.790	356,894	+0.00(+0.24%)
Jun 30, 2005	1.821	1.837	1.785	1.786	746,003	-0.03(-1.91%)
Jun 29, 2005	1.794	1.823	1.789	1.821	183,184	+0.02(+1.11%)
Jun 28, 2005	1.778	1.804	1.756	1.801	286,778	+0.04(+2.16%)
Jun 27, 2005	1.738	1.789	1.730	1.763	385,319	+0.03(+1.52%)
Jun 24, 2005	1.773	1.782	1.711	1.736	451,013	-0.04(-2.20%)
Jun 23, 2005	1.784	1.811	1.768	1.775	194,554	-0.03(-1.41%)
Jun 22, 2005	1.813	1.813	1.768	1.801	240,666	-0.01(-0.58%)
Jun 21, 2005	1.828	1.841	1.789	1.811	308,887	-0.02(-0.92%)
Jun 20, 2005	1.821	1.847	1.821	1.828	155,391	+0.02(+0.99%)
Jun 17, 2005	1.811	1.842	1.802	1.810	546,395	+0.02(+0.88%)
Jun 16, 2005	1.731	1.794	1.731	1.794	195,186	+0.05(+3.03%)
Jun 15, 2005	1.720	1.745	1.712	1.741	325,942	+0.02(+1.41%)
Jun 14, 2005	1.707	1.719	1.696	1.717	152,232	+0.01(+0.68%)
Jun 13, 2005	1.678	1.706	1.668	1.706	222,348	-0.01(-0.62%)
Jun 10, 2005	1.702	1.747	1.700	1.716	265,301	+0.02(+1.12%)
Jun 09, 2005	1.636	1.697	1.635	1.697	246,983	+0.05(+3.21%)
Jun 08, 2005	1.627	1.657	1.627	1.644	394,162	+0.02(+1.04%)
Jun 07, 2005	1.604	1.663	1.604	1.627	599,455	+0.02(+1.45%)
Jun 06, 2005	1.599	1.609	1.577	1.604	273,513	+0.02(+1.40%)
Jun 03, 2005	1.537	1.606	1.514	1.582	234,981	+0.04(+2.74%)
Jun 02, 2005	1.569	1.570	1.537	1.540	296,253	-0.04(-2.47%)
Jun 01, 2005	1.548	1.596	1.543	1.579	281,725	+0.02(+1.29%)
May 31, 2005	1.558	1.580	1.548	1.559	303,833	-0.01(-0.61%)
May 27, 2005	1.532	1.577	1.530	1.568	197,713	+0.03(+1.85%)
May 26, 2005	1.488	1.549	1.484	1.540	348,682	+0.04(+2.60%)
May 25, 2005	1.500	1.520	1.478	1.501	480,701	+0.01(+0.78%)
May 24, 2005	1.478	1.509	1.471	1.489	403,637	+0.00(+0.00%)
May 23, 2005	1.492	1.504	1.468	1.489	555,238	-0.01(-0.35%)
May 20, 2005	1.506	1.511	1.478	1.494	353,104	-0.01(-0.56%)
May 19, 2005	1.482	1.508	1.478	1.503	482,596	+0.03(+2.15%)
May 18, 2005	1.477	1.480	1.434	1.471	502,810	+0.01(+1.01%)
May 17, 2005	1.392	1.475	1.392	1.456	553,343	+0.04(+3.06%)
May 16, 2005	1.399	1.433	1.390	1.413	541,973	+0.01(+0.68%)
May 13, 2005	1.425	1.468	1.388	1.404	503,441	-0.02(-1.41%)
May 12, 2005	1.551	1.551	1.421	1.424	908,342	-0.14(-8.85%)
May 11, 2005	1.558	1.575	1.557	1.562	374,580	+0.01(+0.41%)
May 10, 2005	1.595	1.609	1.556	1.556	508,495	-0.04(-2.45%)
May 09, 2005	1.581	1.619	1.575	1.595	221,084	+0.01(+0.53%)
May 06, 2005	1.599	1.599	1.582	1.586	368,895	-0.01(-0.40%)
May 05, 2005	1.556	1.599	1.556	1.593	257,721	+0.03(+2.24%)
May 04, 2005	1.557	1.593	1.550	1.558	643,672	-0.01(-0.41%)
May 03, 2005	1.583	1.587	1.551	1.564	830,015	-0.01(-0.94%)