RPC Inc (NY: RES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	3.666	3.771	3.656	3.714	554,530	+0.00(+0.00%)
Aug 30, 2021	3.908	3.986	3.685	3.714	549,966	-0.17(-4.49%)
Aug 27, 2021	3.675	3.932	3.675	3.889	905,881	+0.31(+8.67%)
Aug 26, 2021	3.637	3.675	3.540	3.578	516,295	-0.08(-2.12%)
Aug 25, 2021	3.724	3.758	3.637	3.656	437,587	-0.09(-2.33%)
Aug 24, 2021	3.588	3.801	3.588	3.743	708,653	+0.20(+5.75%)
Aug 23, 2021	3.540	3.598	3.486	3.540	536,362	+0.16(+4.58%)
Aug 20, 2021	3.239	3.413	3.239	3.384	461,612	+0.09(+2.65%)
Aug 19, 2021	3.307	3.399	3.229	3.297	616,301	-0.13(-3.68%)
Aug 18, 2021	3.501	3.603	3.413	3.423	495,371	-0.07(-1.94%)
Aug 17, 2021	3.559	3.656	3.443	3.491	472,775	-0.11(-2.97%)
Aug 16, 2021	3.578	3.651	3.501	3.598	475,361	-0.06(-1.59%)
Aug 13, 2021	3.840	3.840	3.646	3.656	405,098	-0.17(-4.56%)
Aug 12, 2021	3.976	4.044	3.772	3.830	339,325	-0.16(-4.13%)
Aug 11, 2021	3.869	3.995	3.772	3.995	467,309	+0.06(+1.48%)
Aug 10, 2021	3.734	3.961	3.734	3.937	496,668	+0.24(+6.56%)
Aug 09, 2021	3.734	3.743	3.617	3.695	477,628	-0.14(-3.54%)
Aug 06, 2021	3.830	3.898	3.772	3.830	359,870	+0.06(+1.54%)
Aug 05, 2021	3.675	3.869	3.628	3.772	445,338	+0.11(+2.91%)
Aug 04, 2021	3.986	3.981	3.617	3.666	837,294	-0.43(-10.43%)
Aug 03, 2021	3.927	4.102	3.816	4.092	873,533	+0.12(+2.93%)
Aug 02, 2021	4.063	4.286	3.952	3.976	984,560	-0.10(-2.38%)
Jul 30, 2021	4.267	4.286	4.054	4.073	560,391	-0.18(-4.33%)
Jul 29, 2021	4.306	4.354	4.209	4.257	595,303	+0.07(+1.62%)
Jul 28, 2021	4.151	4.281	3.966	4.189	1,208,100	-0.07(-1.59%)
Jul 27, 2021	4.218	4.335	4.170	4.257	1,066,095	-0.01(-0.23%)
Jul 26, 2021	4.054	4.330	4.015	4.267	639,496	+0.21(+5.26%)
Jul 23, 2021	4.170	4.170	3.947	4.054	445,973	-0.11(-2.56%)
Jul 22, 2021	4.218	4.218	4.039	4.160	937,299	-0.05(-1.15%)
Jul 21, 2021	4.160	4.349	4.121	4.209	704,316	+0.16(+4.08%)
Jul 20, 2021	3.898	4.121	3.860	4.044	856,379	+0.14(+3.47%)
Jul 19, 2021	3.937	4.044	3.845	3.908	910,524	-0.20(-4.95%)
Jul 16, 2021	4.296	4.306	4.034	4.112	836,399	-0.10(-2.30%)
Jul 15, 2021	4.412	4.500	4.170	4.209	1,353,563	-0.29(-6.47%)
Jul 14, 2021	4.858	4.994	4.441	4.500	836,280	-0.32(-6.64%)
Jul 13, 2021	4.820	4.892	4.752	4.820	671,988	-0.02(-0.40%)
Jul 12, 2021	4.684	4.858	4.616	4.839	525,558	+0.03(+0.60%)
Jul 09, 2021	4.655	4.854	4.625	4.810	686,538	+0.21(+4.64%)
Jul 08, 2021	4.490	4.674	4.471	4.597	670,615	-0.06(-1.25%)
Jul 07, 2021	4.761	4.834	4.509	4.655	775,903	-0.07(-1.44%)
Jul 06, 2021	4.965	4.965	4.694	4.723	953,636	-0.29(-5.80%)
Jul 02, 2021	5.052	5.072	4.868	5.014	675,472	-0.06(-1.15%)
Jul 01, 2021	4.965	5.120	4.936	5.072	827,798	+0.27(+5.66%)
Jun 30, 2021	4.868	4.946	4.781	4.800	767,675	-0.05(-1.00%)
Jun 29, 2021	4.926	5.014	4.815	4.849	623,934	-0.05(-0.99%)
Jun 28, 2021	5.227	5.227	4.781	4.897	787,989	-0.37(-7.00%)
Jun 25, 2021	5.479	5.518	5.237	5.266	1,494,017	-0.16(-3.04%)
Jun 24, 2021	5.411	5.474	5.234	5.431	665,023	+0.05(+0.90%)
Jun 23, 2021	5.508	5.673	5.372	5.382	835,540	-0.03(-0.54%)
Jun 22, 2021	5.498	5.518	5.304	5.411	1,045,647	-0.13(-2.28%)
Jun 21, 2021	5.372	5.644	5.372	5.537	1,193,563	+0.20(+3.82%)
Jun 18, 2021	5.159	5.566	5.159	5.334	1,835,328	-0.08(-1.43%)
Jun 17, 2021	6.032	6.032	5.300	5.411	1,100,983	-0.62(-10.29%)
Jun 16, 2021	5.848	6.211	5.809	6.032	1,079,256	+0.15(+2.47%)
Jun 15, 2021	5.634	5.891	5.625	5.886	737,012	+0.27(+4.84%)
Jun 14, 2021	5.702	6.003	5.581	5.615	970,319	+0.00(+0.00%)
Jun 11, 2021	5.547	5.663	5.547	5.615	418,903	+0.07(+1.22%)
Jun 10, 2021	5.789	5.848	5.469	5.547	869,685	-0.17(-3.05%)
Jun 09, 2021	5.974	5.983	5.683	5.721	705,979	-0.23(-3.91%)
Jun 08, 2021	5.731	5.988	5.634	5.954	762,202	+0.14(+2.33%)
Jun 07, 2021	5.945	6.051	5.702	5.818	963,704	-0.14(-2.28%)
Jun 04, 2021	5.954	6.061	5.780	5.954	993,902	+0.07(+1.15%)
Jun 03, 2021	5.692	6.148	5.557	5.886	1,330,742	+0.16(+2.88%)
Jun 02, 2021	5.159	5.726	5.023	5.721	1,912,744	+0.65(+12.81%)