RPC Inc (NY: RES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	4.246	4.274	4.146	4.146	988,273	-0.13(-2.98%)
Dec 28, 2007	4.242	4.391	4.164	4.274	901,066	+0.10(+2.29%)
Dec 27, 2007	4.320	4.387	4.171	4.178	1,213,099	-0.21(-4.84%)
Dec 26, 2007	4.362	4.405	4.299	4.391	1,183,465	-0.04(-0.96%)
Dec 24, 2007	4.522	4.525	4.345	4.433	494,510	-0.02(-0.40%)
Dec 21, 2007	4.242	4.451	4.161	4.451	2,333,888	+0.28(+6.71%)
Dec 20, 2007	4.093	4.182	4.022	4.171	890,743	+0.11(+2.79%)
Dec 19, 2007	4.090	4.111	3.976	4.058	868,260	-0.02(-0.61%)
Dec 18, 2007	3.867	4.093	3.867	4.083	1,551,595	+0.25(+6.66%)
Dec 17, 2007	3.863	3.898	3.824	3.828	1,139,549	-0.04(-1.01%)
Dec 14, 2007	3.923	3.955	3.838	3.867	1,238,395	-0.12(-2.93%)
Dec 13, 2007	4.033	4.033	3.891	3.983	712,536	-0.03(-0.79%)
Dec 12, 2007	3.969	4.083	3.948	4.015	893,567	+0.05(+1.34%)
Dec 11, 2007	4.001	4.079	3.948	3.962	1,788,415	-0.06(-1.41%)
Dec 10, 2007	4.093	4.161	4.008	4.019	1,123,734	-0.08(-1.90%)
Dec 07, 2007	4.231	4.256	4.072	4.097	565,962	-0.11(-2.53%)
Dec 06, 2007	4.072	4.203	4.065	4.203	739,083	+0.14(+3.40%)
Dec 05, 2007	4.107	4.199	4.019	4.065	860,522	-0.04(-1.03%)
Dec 04, 2007	3.948	4.114	3.909	4.107	1,325,944	+0.15(+3.76%)
Dec 03, 2007	3.983	3.991	3.895	3.959	563,491	+0.03(+0.72%)
Nov 30, 2007	4.015	4.037	3.930	3.930	1,139,267	+0.01(+0.36%)
Nov 29, 2007	3.962	4.012	3.888	3.916	794,761	+0.01(+0.18%)
Nov 28, 2007	3.863	3.948	3.863	3.909	1,382,145	+0.05(+1.19%)
Nov 27, 2007	4.026	4.051	3.824	3.863	1,357,292	-0.16(-3.96%)
Nov 26, 2007	3.998	4.146	3.998	4.022	830,868	-0.01(-0.26%)
Nov 23, 2007	4.051	4.100	3.937	4.033	571,045	+0.05(+1.24%)
Nov 21, 2007	3.842	4.030	3.824	3.983	1,323,402	+0.12(+3.21%)
Nov 20, 2007	3.806	3.906	3.806	3.860	1,583,793	+0.05(+1.21%)
Nov 19, 2007	3.909	3.909	3.782	3.814	1,557,525	-0.13(-3.23%)
Nov 16, 2007	3.831	3.962	3.831	3.941	1,574,188	+0.13(+3.34%)
Nov 15, 2007	4.005	4.047	3.771	3.814	1,898,119	-0.19(-4.77%)
Nov 14, 2007	4.185	4.185	3.969	4.005	1,640,838	-0.08(-1.99%)
Nov 13, 2007	4.210	4.221	4.040	4.086	1,201,681	-0.10(-2.29%)
Nov 12, 2007	4.161	4.185	4.008	4.182	3,326,200	+0.02(+0.51%)
Nov 09, 2007	4.068	4.288	4.005	4.161	1,795,885	+0.09(+2.17%)
Nov 08, 2007	3.930	4.097	3.916	4.072	2,407,084	+0.14(+3.60%)
Nov 07, 2007	3.870	3.998	3.870	3.930	1,641,968	-0.02(-0.63%)
Nov 06, 2007	3.962	3.983	3.845	3.955	1,541,190	+0.10(+2.48%)
Nov 05, 2007	3.895	3.934	3.845	3.860	1,663,008	-0.05(-1.36%)
Nov 02, 2007	3.860	3.923	3.810	3.913	1,854,345	+0.08(+2.13%)
Nov 01, 2007	3.923	3.948	3.821	3.831	1,348,255	-0.13(-3.22%)
Oct 31, 2007	4.022	4.044	3.902	3.959	1,963,922	+0.07(+1.82%)
Oct 30, 2007	3.916	3.980	3.870	3.888	1,256,470	-0.07(-1.79%)
Oct 29, 2007	3.945	4.001	3.930	3.959	1,035,055	+0.01(+0.36%)
Oct 26, 2007	3.937	3.994	3.895	3.945	1,528,436	+0.00(+0.09%)
Oct 25, 2007	4.054	4.086	3.913	3.941	2,719,951	-0.10(-2.37%)
Oct 24, 2007	4.207	4.359	3.987	4.037	3,355,952	-0.52(-11.35%)
Oct 23, 2007	4.355	4.554	4.348	4.554	1,494,829	+0.25(+5.93%)
Oct 22, 2007	4.405	4.440	4.277	4.299	1,595,087	-0.14(-3.19%)
Oct 19, 2007	4.617	4.617	4.419	4.440	1,676,705	-0.19(-4.13%)
Oct 18, 2007	4.568	4.660	4.564	4.631	951,742	+0.05(+1.00%)
Oct 17, 2007	4.692	4.716	4.546	4.585	1,407,280	-0.04(-0.77%)
Oct 16, 2007	4.798	4.858	4.593	4.621	1,297,702	-0.22(-4.54%)
Oct 15, 2007	4.865	4.918	4.755	4.840	1,307,022	+0.06(+1.33%)
Oct 12, 2007	4.886	4.918	4.745	4.777	1,433,262	-0.15(-2.95%)
Oct 11, 2007	5.007	5.046	4.855	4.922	918,135	-0.07(-1.42%)
Oct 10, 2007	4.893	4.993	4.851	4.993	574,999	+0.10(+2.03%)
Oct 09, 2007	4.890	4.936	4.830	4.893	595,333	+0.01(+0.15%)
Oct 08, 2007	4.915	4.922	4.833	4.886	561,161	-0.05(-0.93%)
Oct 05, 2007	5.035	5.042	4.904	4.932	1,055,389	-0.04(-0.78%)
Oct 04, 2007	4.890	5.010	4.819	4.971	744,731	+0.06(+1.30%)
Oct 03, 2007	4.918	4.978	4.869	4.908	1,230,770	-0.06(-1.14%)
Oct 02, 2007	5.049	5.056	4.904	4.964	1,153,105	-0.07(-1.48%)