RPC Inc (NY: RES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	5.244	5.312	5.056	5.119	1,126,560	-0.11(-2.03%)
Aug 29, 2019	5.234	5.350	5.177	5.225	1,705,731	+0.05(+0.93%)
Aug 28, 2019	5.090	5.254	5.022	5.177	1,923,892	+0.12(+2.29%)
Aug 27, 2019	5.128	5.177	4.945	5.061	2,464,508	-0.02(-0.38%)
Aug 26, 2019	5.148	5.172	4.974	5.080	1,825,997	+0.03(+0.57%)
Aug 23, 2019	5.302	5.350	5.022	5.051	2,429,678	-0.34(-6.26%)
Aug 22, 2019	5.649	5.755	5.369	5.389	3,117,065	-0.24(-4.28%)
Aug 21, 2019	5.890	5.895	5.620	5.630	1,594,020	-0.18(-3.15%)
Aug 20, 2019	5.948	5.957	5.741	5.813	1,567,513	-0.14(-2.43%)
Aug 19, 2019	5.977	5.986	5.842	5.957	1,951,999	+0.08(+1.31%)
Aug 16, 2019	5.755	5.919	5.688	5.880	2,288,183	+0.15(+2.69%)
Aug 15, 2019	5.610	5.755	5.514	5.726	1,920,394	+0.06(+1.02%)
Aug 14, 2019	5.610	5.765	5.524	5.668	2,228,122	-0.13(-2.16%)
Aug 13, 2019	5.610	5.957	5.610	5.794	2,457,060	+0.08(+1.35%)
Aug 12, 2019	5.524	5.726	5.408	5.716	1,699,634	+0.17(+3.13%)
Aug 09, 2019	5.842	5.909	5.427	5.543	4,233,109	-0.30(-5.12%)
Aug 08, 2019	5.996	5.996	5.832	5.842	4,921,671	+0.01(+0.17%)
Aug 07, 2019	5.495	5.880	5.408	5.832	4,823,015	+0.21(+3.77%)
Aug 06, 2019	5.533	5.688	5.321	5.620	4,711,770	+0.11(+1.92%)
Aug 05, 2019	5.466	5.654	5.389	5.514	16,321,380	-0.06(-1.04%)
Aug 02, 2019	5.765	5.929	5.490	5.572	5,602,824	-0.18(-3.18%)
Aug 01, 2019	6.671	6.671	5.678	5.755	11,343,337	-0.20(-3.40%)
Jul 31, 2019	5.871	6.112	5.784	5.957	2,950,305	-0.01(-0.16%)
Jul 30, 2019	5.302	6.078	5.234	5.967	7,041,827	+0.63(+11.73%)
Jul 29, 2019	5.591	5.663	5.302	5.341	2,605,344	-0.23(-4.15%)
Jul 26, 2019	5.726	5.726	5.408	5.572	2,878,227	-0.15(-2.69%)
Jul 25, 2019	5.691	5.813	5.413	5.726	3,494,722	-0.01(-0.17%)
Jul 24, 2019	5.880	6.025	5.678	5.736	4,213,502	-0.62(-9.71%)
Jul 23, 2019	6.208	6.430	6.179	6.353	2,231,329	+0.09(+1.38%)
Jul 22, 2019	6.189	6.362	6.107	6.266	1,579,584	+0.13(+2.20%)
Jul 19, 2019	5.929	6.160	5.827	6.131	2,449,491	+0.24(+4.09%)
Jul 18, 2019	5.929	6.025	5.731	5.890	2,182,597	-0.11(-1.77%)
Jul 17, 2019	6.112	6.227	5.986	5.996	1,836,794	-0.13(-2.20%)
Jul 16, 2019	6.121	6.430	6.035	6.131	1,911,930	-0.02(-0.31%)
Jul 15, 2019	6.449	6.507	6.054	6.150	2,150,166	-0.25(-3.92%)
Jul 12, 2019	6.401	6.526	6.283	6.401	1,301,561	-0.04(-0.60%)
Jul 11, 2019	6.536	6.594	6.382	6.439	1,250,710	-0.11(-1.62%)
Jul 10, 2019	6.565	6.652	6.420	6.546	1,198,486	+0.11(+1.65%)
Jul 09, 2019	6.642	6.652	6.372	6.439	2,103,022	-0.27(-4.02%)
Jul 08, 2019	6.680	6.873	6.632	6.709	1,420,269	-0.02(-0.29%)
Jul 05, 2019	6.536	6.729	6.512	6.729	1,069,817	+0.16(+2.50%)
Jul 03, 2019	6.594	6.652	6.507	6.565	1,230,295	-0.02(-0.29%)
Jul 02, 2019	6.950	6.989	6.517	6.584	2,193,189	-0.40(-5.79%)
Jul 01, 2019	7.153	7.259	6.796	6.989	2,604,829	+0.04(+0.55%)
Jun 28, 2019	6.893	6.999	6.796	6.950	8,538,002	+0.09(+1.26%)
Jun 27, 2019	6.873	7.028	6.825	6.864	1,178,116	-0.05(-0.70%)
Jun 26, 2019	7.056	7.220	6.902	6.912	1,425,056	+0.06(+0.84%)
Jun 25, 2019	6.738	6.950	6.647	6.854	1,682,982	+0.05(+0.71%)
Jun 24, 2019	6.796	7.037	6.685	6.806	1,971,632	+0.03(+0.43%)
Jun 21, 2019	6.748	6.835	6.546	6.777	3,584,351	+0.02(+0.29%)
Jun 20, 2019	6.825	6.999	6.729	6.758	1,839,064	+0.09(+1.30%)
Jun 19, 2019	6.787	6.806	6.459	6.671	2,194,149	-0.12(-1.70%)
Jun 18, 2019	6.873	7.143	6.685	6.787	2,214,633	-0.09(-1.26%)
Jun 17, 2019	6.594	6.989	6.536	6.873	1,836,657	+0.28(+4.24%)
Jun 14, 2019	6.873	6.873	6.555	6.594	1,982,165	-0.30(-4.34%)
Jun 13, 2019	6.709	6.912	6.560	6.893	2,137,692	+0.31(+4.69%)
Jun 12, 2019	7.066	7.066	6.521	6.584	1,766,910	-0.50(-7.07%)
Jun 11, 2019	7.182	7.384	7.042	7.085	1,441,260	+0.03(+0.41%)
Jun 10, 2019	7.278	7.297	6.989	7.056	3,332,417	-0.20(-2.79%)
Jun 07, 2019	7.249	7.355	6.999	7.259	2,068,577	+0.03(+0.40%)
Jun 06, 2019	7.336	7.442	6.950	7.230	1,908,970	-0.10(-1.32%)
Jun 05, 2019	7.442	7.567	7.230	7.326	2,294,428	-0.09(-1.17%)
Jun 04, 2019	7.355	7.664	7.283	7.413	2,265,959	+0.18(+2.53%)