RPC Inc (NY: RES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	0.4672	0.4719	0.4672	0.4686	51,470	+0.00(+0.20%)
Nov 26, 2003	0.4686	0.4700	0.4677	0.4677	291,665	+0.00(+0.00%)
Nov 25, 2003	0.4668	0.4677	0.4668	0.4677	211,600	+0.00(+0.20%)
Nov 24, 2003	0.4756	0.4891	0.4640	0.4668	456,561	-0.01(-1.48%)
Nov 21, 2003	0.4691	0.4756	0.4672	0.4737	106,753	+0.01(+1.80%)
Nov 20, 2003	0.4658	0.4672	0.4640	0.4654	109,612	-0.00(-0.40%)
Nov 19, 2003	0.4672	0.4682	0.4668	0.4672	91,502	+0.00(+0.70%)
Nov 18, 2003	0.4686	0.4710	0.4640	0.4640	126,769	-0.00(-0.10%)
Nov 17, 2003	0.4658	0.4663	0.4640	0.4644	151,551	-0.01(-1.29%)
Nov 14, 2003	0.4733	0.4733	0.4691	0.4705	113,425	+0.00(+0.30%)
Nov 13, 2003	0.4710	0.4751	0.4658	0.4691	216,366	-0.00(-0.40%)
Nov 12, 2003	0.4719	0.4733	0.4686	0.4710	84,830	+0.00(+0.50%)
Nov 11, 2003	0.4756	0.4756	0.4686	0.4686	56,236	-0.01(-1.57%)
Nov 10, 2003	0.4789	0.4803	0.4756	0.4761	93,409	-0.01(-1.16%)
Nov 07, 2003	0.4887	0.4891	0.4845	0.4817	49,564	-0.00(-0.39%)
Nov 06, 2003	0.4863	0.4863	0.4807	0.4835	36,219	+0.00(+0.39%)
Nov 05, 2003	0.4887	0.4840	0.4840	0.4817	124,863	-0.00(-0.48%)
Nov 04, 2003	0.4887	0.4887	0.4840	0.4840	64,814	-0.00(-0.19%)
Nov 03, 2003	0.4849	0.4849	0.4849	0.4849	293,571	-0.00(-0.29%)
Oct 31, 2003	0.4873	0.4873	0.4863	0.4863	150,598	-0.00(-0.19%)
Oct 30, 2003	0.5013	0.5013	0.4873	0.4873	168,708	-0.02(-3.06%)
Oct 29, 2003	0.4933	0.5027	0.4933	0.5027	130,582	+0.01(+2.08%)
Oct 28, 2003	0.4933	0.4933	0.4919	0.4924	91,502	+0.00(+0.57%)
Oct 27, 2003	0.4943	0.4943	0.4877	0.4896	108,659	-0.00(-0.47%)
Oct 24, 2003	0.4919	0.4943	0.4896	0.4919	388,887	+0.00(+0.00%)
Oct 23, 2003	0.4873	0.4943	0.4873	0.4919	1,017,016	+0.00(+0.67%)
Oct 22, 2003	0.4873	0.4957	0.4803	0.4887	234,476	-0.00(-0.57%)
Oct 21, 2003	0.4915	0.4924	0.4915	0.4915	24,782	+0.00(+0.38%)
Oct 20, 2003	0.4896	0.4929	0.4840	0.4896	56,236	+0.00(+0.00%)
Oct 17, 2003	0.4929	0.4980	0.4896	0.4896	333,604	-0.00(-0.94%)
Oct 16, 2003	0.4924	0.4943	0.4919	0.4943	122,003	+0.00(+0.95%)
Oct 15, 2003	0.4989	0.4989	0.4873	0.4896	136,301	-0.01(-1.32%)
Oct 14, 2003	0.4947	0.4966	0.4929	0.4961	145,832	+0.00(+0.76%)
Oct 13, 2003	0.4696	0.4943	0.4763	0.4924	141,066	+0.02(+4.55%)
Oct 10, 2003	0.4658	0.4710	0.4621	0.4710	122,956	+0.00(+1.00%)
Oct 09, 2003	0.4723	0.4840	0.4640	0.4663	111,519	-0.01(-1.28%)
Oct 08, 2003	0.4770	0.4770	0.4686	0.4723	79,111	-0.01(-2.97%)
Oct 07, 2003	0.4966	0.4919	0.4835	0.4868	64,814	-0.01(-1.97%)
Oct 06, 2003	0.4943	0.4966	0.4901	0.4966	150,598	+0.00(+0.47%)
Oct 03, 2003	0.4868	0.4952	0.4831	0.4943	81,971	+0.01(+2.71%)
Oct 02, 2003	0.4910	0.4910	0.4798	0.4812	54,329	-0.01(-2.37%)
Oct 01, 2003	0.4710	0.4952	0.4710	0.4929	207,787	+0.03(+5.70%)
Sep 30, 2003	0.4439	0.4710	0.4439	0.4663	375,543	+0.02(+5.60%)
Sep 29, 2003	0.4388	0.4402	0.4374	0.4416	773,961	+0.00(+1.07%)
Sep 26, 2003	0.4397	0.4430	0.4341	0.4369	488,968	-0.01(-1.88%)
Sep 25, 2003	0.4649	0.4672	0.4453	0.4453	185,865	-0.03(-5.45%)
Sep 24, 2003	0.4696	0.4733	0.4686	0.4710	244,960	+0.00(+0.00%)
Sep 23, 2003	0.4658	0.4710	0.4612	0.4710	325,025	+0.01(+1.10%)
Sep 22, 2003	0.4747	0.4789	0.4649	0.4658	244,007	-0.01(-1.87%)
Sep 19, 2003	0.4686	0.4686	0.4686	0.4747	176,333	+0.01(+1.29%)
Sep 18, 2003	0.4710	0.4719	0.4668	0.4686	131,535	-0.00(-0.79%)
Sep 17, 2003	0.4751	0.4751	0.4663	0.4723	105,800	-0.01(-1.55%)
Sep 16, 2003	0.4845	0.4845	0.4733	0.4798	249,726	-0.01(-1.81%)
Sep 15, 2003	0.5083	0.5106	0.4882	0.4887	345,042	-0.02(-3.41%)
Sep 12, 2003	0.5083	0.5097	0.5013	0.5059	53,376	+0.00(+0.00%)
Sep 11, 2003	0.5036	0.5106	0.4985	0.5059	243,054	+0.00(+0.00%)
Sep 10, 2003	0.5316	0.5316	0.5059	0.5059	142,020	-0.03(-4.91%)
Sep 09, 2003	0.5502	0.5502	0.5320	0.5320	106,753	-0.02(-3.71%)
Sep 08, 2003	0.5339	0.5526	0.5311	0.5526	62,908	+0.01(+2.60%)
Sep 05, 2003	0.5456	0.5549	0.5386	0.5386	95,315	-0.01(-1.70%)
Sep 04, 2003	0.5689	0.5689	0.5479	0.5479	73,392	-0.02(-2.89%)
Sep 03, 2003	0.5619	0.5689	0.5600	0.5642	65,767	+0.00(+0.83%)