RPC Inc (NY: RES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		18.14	18.14	18.14	0	+0.14(+0.76%)
Dec 29, 2016	18.25	18.34	17.93	18.00	1,077,666	-0.29(-1.60%)
Dec 28, 2016	18.49	18.61	18.26	18.29	1,285,074	-0.18(-0.99%)
Dec 27, 2016	18.34	18.54	18.26	18.48	943,330	+0.23(+1.25%)
Dec 23, 2016		18.25	18.25	18.25	0	-0.31(-1.68%)
Dec 22, 2016	18.68	18.72	18.39	18.56	2,053,922	+0.02(+0.10%)
Dec 21, 2016	18.26	18.58	18.21	18.54	1,586,358	+0.29(+1.61%)
Dec 20, 2016	18.16	18.29	18.01	18.25	1,674,289	+0.29(+1.63%)
Dec 19, 2016	17.93	18.15	17.84	17.95	1,719,321	-0.05(-0.31%)
Dec 16, 2016	18.48	18.49	17.91	18.01	2,095,744	-0.41(-2.24%)
Dec 15, 2016	18.37	18.75	18.16	18.42	1,878,772	-0.17(-0.94%)
Dec 14, 2016	18.96	19.12	18.47	18.59	2,550,453	-0.51(-2.68%)
Dec 13, 2016	19.55	19.62	19.03	19.11	2,527,694	-0.32(-1.65%)
Dec 12, 2016	20.07	20.20	19.29	19.43	2,683,485	+0.04(+0.19%)
Dec 09, 2016	19.80	19.80	19.32	19.39	1,605,233	-0.18(-0.94%)
Dec 08, 2016	19.49	19.88	19.46	19.57	1,859,190	+0.13(+0.66%)
Dec 07, 2016	19.32	19.61	19.05	19.45	2,305,937	-0.14(-0.70%)
Dec 06, 2016	19.27	19.65	19.14	19.58	1,705,160	-0.22(-1.11%)
Dec 05, 2016	19.70	20.40	19.56	19.80	3,104,000	+0.28(+1.45%)
Dec 02, 2016	18.89	19.59	18.86	19.52	2,578,812	+0.55(+2.90%)
Dec 01, 2016	18.89	19.44	18.77	18.97	3,263,173	+0.59(+3.19%)
Nov 30, 2016	17.02	18.73	16.96	18.38	3,653,894	+2.13(+13.13%)
Nov 29, 2016	16.14	16.38	15.93	16.25	1,647,336	-0.34(-2.04%)
Nov 28, 2016	16.92	16.92	16.59	16.59	1,648,160	-0.15(-0.88%)
Nov 25, 2016	16.70	16.89	16.63	16.74	321,477	-0.12(-0.71%)
Nov 23, 2016		16.85	16.85	16.85	0	+0.17(+1.04%)
Nov 22, 2016	16.74	16.83	16.54	16.68	1,328,898	-0.04(-0.22%)
Nov 21, 2016	16.80	16.91	16.63	16.72	1,299,344	+0.35(+2.13%)
Nov 18, 2016	16.52	16.62	16.31	16.37	1,275,089	-0.11(-0.67%)
Nov 17, 2016	16.40	16.55	16.16	16.48	1,956,412	+0.21(+1.29%)
Nov 16, 2016	16.31	16.47	15.99	16.27	2,350,952	-0.21(-1.28%)
Nov 15, 2016	15.67	16.62	15.67	16.48	1,860,226	+0.96(+6.19%)
Nov 14, 2016	15.30	15.55	15.22	15.52	2,598,593	+0.12(+0.77%)
Nov 11, 2016	15.55	15.70	15.18	15.40	2,213,863	-0.38(-2.38%)
Nov 10, 2016	16.03	16.16	15.62	15.77	2,476,591	-0.31(-1.94%)
Nov 09, 2016	15.60	16.25	15.53	16.09	2,142,649	+0.60(+3.84%)
Nov 08, 2016	15.50	15.66	15.29	15.49	1,284,936	-0.11(-0.70%)
Nov 07, 2016	15.50	15.67	15.45	15.60	1,828,427	+0.35(+2.27%)
Nov 04, 2016	15.28	15.46	15.04	15.25	1,909,364	-0.05(-0.30%)
Nov 03, 2016	15.48	15.57	15.20	15.30	1,193,976	-0.05(-0.36%)
Nov 02, 2016	15.41	15.51	15.21	15.35	1,886,050	-0.26(-1.69%)
Nov 01, 2016	15.98	16.00	15.43	15.62	2,384,471	-0.15(-0.93%)
Oct 31, 2016	16.07	16.17	15.75	15.76	1,555,478	-0.37(-2.32%)
Oct 28, 2016	16.47	16.59	15.93	16.14	1,626,415	-0.33(-2.00%)
Oct 27, 2016	16.41	16.76	16.33	16.47	2,857,007	+0.25(+1.52%)
Oct 26, 2016	17.07	17.15	15.96	16.22	3,868,160	-0.18(-1.11%)
Oct 25, 2016	16.70	16.86	16.40	16.40	3,501,010	-0.41(-2.44%)
Oct 24, 2016	16.94	16.96	16.61	16.81	1,159,199	-0.16(-0.91%)
Oct 21, 2016	16.88	17.13	16.81	16.97	1,169,863	-0.04(-0.21%)
Oct 20, 2016	17.16	17.29	16.91	17.01	778,012	-0.32(-1.84%)
Oct 19, 2016	17.16	17.50	17.05	17.33	1,275,938	+0.31(+1.82%)
Oct 18, 2016	16.90	17.05	16.68	17.02	1,675,922	+0.42(+2.53%)
Oct 17, 2016	16.83	16.89	16.52	16.60	2,134,581	-0.24(-1.41%)
Oct 14, 2016	17.01	17.23	16.82	16.83	1,869,749	-0.03(-0.16%)
Oct 13, 2016	16.47	16.99	16.38	16.86	1,887,069	+0.26(+1.54%)
Oct 12, 2016	16.48	16.72	16.37	16.60	1,993,795	+0.14(+0.83%)
Oct 11, 2016	16.57	16.73	16.40	16.47	2,057,749	-0.12(-0.72%)
Oct 10, 2016	16.60	16.89	16.50	16.59	1,562,059	+0.26(+1.62%)
Oct 07, 2016	16.36	16.43	15.99	16.32	2,004,843	+0.06(+0.39%)
Oct 06, 2016	16.02	16.29	15.99	16.26	1,729,214	+0.27(+1.71%)
Oct 05, 2016	15.55	16.28	15.55	15.98	2,747,231	+0.68(+4.47%)
Oct 04, 2016	15.66	15.67	15.27	15.30	1,785,032	-0.18(-1.18%)