RPC Inc (NY: RES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	6.076	6.122	5.913	5.977	1,633,778	-0.15(-2.37%)
Dec 28, 2006	6.197	6.250	6.119	6.122	826,632	-0.11(-1.76%)
Dec 27, 2006	6.023	6.264	6.023	6.232	1,408,692	+0.23(+3.83%)
Dec 26, 2006	6.062	6.172	5.945	6.002	1,390,617	-0.12(-1.97%)
Dec 22, 2006	6.349	6.349	6.041	6.122	1,650,723	-0.13(-2.04%)
Dec 21, 2006	6.186	6.331	6.179	6.250	1,888,800	+0.04(+0.68%)
Dec 20, 2006	6.243	6.324	6.168	6.207	2,446,854	+0.10(+1.56%)
Dec 19, 2006	6.073	6.161	5.984	6.112	2,369,472	+0.03(+0.52%)
Dec 18, 2006	6.154	6.356	6.066	6.080	2,427,650	+0.02(+0.29%)
Dec 15, 2006	6.235	6.302	6.055	6.062	1,431,850	-0.14(-2.28%)
Dec 14, 2006	5.655	6.267	5.655	6.204	4,138,528	+0.66(+11.88%)
Dec 13, 2006	5.612	5.619	5.495	5.545	861,087	-0.02(-0.44%)
Dec 12, 2006	5.520	5.604	5.446	5.570	1,254,210	+0.10(+1.83%)
Dec 11, 2006	5.477	5.498	5.429	5.469	3,027,643	-0.03(-0.56%)
Dec 08, 2006	5.512	5.564	5.453	5.500	620,186	+0.02(+0.34%)
Dec 07, 2006	5.547	5.580	5.458	5.481	909,521	-0.04(-0.68%)
Dec 06, 2006	5.507	5.583	5.434	5.519	957,391	+0.01(+0.21%)
Dec 05, 2006	5.562	5.562	5.410	5.507	867,159	+0.04(+0.78%)
Dec 04, 2006	5.373	5.477	5.342	5.465	1,206,906	+0.09(+1.71%)
Dec 01, 2006	5.207	5.394	5.172	5.373	1,375,084	+0.06(+1.16%)
Nov 30, 2006	5.307	5.373	5.236	5.311	1,073,464	+0.04(+0.67%)
Nov 29, 2006	5.080	5.297	5.075	5.276	951,884	+0.22(+4.44%)
Nov 28, 2006	4.981	5.160	4.970	5.052	971,370	+0.06(+1.13%)
Nov 27, 2006	5.120	5.132	4.986	4.995	951,036	-0.10(-1.99%)
Nov 24, 2006	5.137	5.153	5.089	5.096	288,488	-0.04(-0.78%)
Nov 22, 2006	5.115	5.167	5.042	5.137	637,978	-0.01(-0.18%)
Nov 21, 2006	5.063	5.167	5.042	5.146	714,654	+0.13(+2.64%)
Nov 20, 2006	5.026	5.094	4.898	5.014	1,098,458	-0.01(-0.28%)
Nov 17, 2006	4.986	5.056	4.879	5.028	920,112	+0.04(+0.85%)
Nov 16, 2006	5.229	5.240	4.964	4.986	1,314,930	-0.21(-4.00%)
Nov 15, 2006	5.141	5.229	5.122	5.193	1,794,896	+0.05(+0.92%)
Nov 14, 2006	5.181	5.224	5.106	5.146	1,200,551	-0.00(-0.05%)
Nov 13, 2006	5.122	5.205	5.092	5.148	1,655,947	-0.00(-0.05%)
Nov 10, 2006	5.252	5.300	5.111	5.151	1,372,119	-0.10(-1.93%)
Nov 09, 2006	5.410	5.439	5.222	5.252	2,125,323	-0.10(-1.85%)
Nov 08, 2006	5.196	5.370	5.167	5.351	2,084,232	+0.15(+2.81%)
Nov 07, 2006	5.200	5.229	5.125	5.205	1,195,468	+0.00(+0.09%)
Nov 06, 2006	5.137	5.238	5.094	5.200	1,094,645	+0.08(+1.66%)
Nov 03, 2006	4.957	5.132	4.957	5.115	1,417,447	+0.23(+4.74%)
Nov 02, 2006	4.889	5.000	4.823	4.884	1,404,314	-0.05(-0.96%)
Nov 01, 2006	5.158	5.165	4.924	4.931	2,091,857	-0.20(-3.82%)
Oct 31, 2006	5.104	5.153	4.974	5.127	1,761,430	+0.04(+0.70%)
Oct 30, 2006	5.137	5.172	4.981	5.092	1,575,035	-0.04(-0.87%)
Oct 27, 2006	5.066	5.245	5.066	5.137	1,614,432	-0.02(-0.46%)
Oct 26, 2006	5.262	5.359	5.037	5.160	1,998,660	-0.06(-1.18%)
Oct 25, 2006	5.073	5.264	4.952	5.222	2,651,041	+0.34(+6.91%)
Oct 24, 2006	4.709	4.905	4.698	4.884	1,807,605	+0.21(+4.39%)
Oct 23, 2006	4.639	4.790	4.610	4.679	1,089,138	+0.00(+0.05%)
Oct 20, 2006	4.865	4.868	4.667	4.676	1,388,217	-0.21(-4.25%)
Oct 19, 2006	4.674	4.884	4.672	4.884	1,472,942	+0.22(+4.76%)
Oct 18, 2006	4.716	4.768	4.617	4.662	1,184,877	-0.02(-0.40%)
Oct 17, 2006	4.834	4.834	4.556	4.681	2,341,795	-0.13(-2.60%)
Oct 16, 2006	4.733	4.813	4.693	4.806	1,066,262	+0.17(+3.61%)
Oct 13, 2006	4.601	4.709	4.570	4.639	1,830,904	+0.12(+2.56%)
Oct 12, 2006	4.343	4.528	4.343	4.523	1,270,873	+0.21(+4.87%)
Oct 11, 2006	4.431	4.438	4.270	4.313	1,520,388	-0.12(-2.61%)
Oct 10, 2006	4.306	4.464	4.303	4.428	1,180,217	+0.13(+2.91%)
Oct 09, 2006	4.332	4.454	4.294	4.303	2,127,441	-0.01(-0.22%)
Oct 06, 2006	4.273	4.313	4.207	4.313	1,483,956	-0.00(-0.11%)
Oct 05, 2006	4.119	4.317	4.119	4.317	1,931,727	+0.25(+6.03%)
Oct 04, 2006	4.048	4.124	3.954	4.072	3,275,464	+0.00(+0.12%)
Oct 03, 2006	4.181	4.221	4.046	4.067	3,871,927	-0.12(-2.77%)