RPC Inc (NY: RES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	4.974	5.128	4.925	5.051	2,261,212	+0.03(+0.58%)
Dec 30, 2019	4.878	5.061	4.878	5.022	1,320,115	+0.18(+3.78%)
Dec 27, 2019	4.955	4.965	4.820	4.839	1,785,692	-0.09(-1.76%)
Dec 26, 2019	4.887	4.955	4.854	4.926	1,272,132	+0.08(+1.59%)
Dec 24, 2019	4.878	4.969	4.830	4.849	725,106	-0.02(-0.40%)
Dec 23, 2019	4.608	4.878	4.560	4.868	1,356,299	+0.24(+5.21%)
Dec 20, 2019	4.820	4.839	4.589	4.627	4,883,215	-0.18(-3.81%)
Dec 19, 2019	4.724	4.839	4.724	4.810	3,444,198	+0.07(+1.42%)
Dec 18, 2019	4.560	4.743	4.511	4.743	2,071,580	+0.14(+3.14%)
Dec 17, 2019	4.483	4.627	4.483	4.598	2,084,454	+0.12(+2.58%)
Dec 16, 2019	4.309	4.531	4.251	4.483	2,423,458	+0.21(+4.97%)
Dec 13, 2019	4.367	4.415	4.232	4.271	2,023,452	-0.12(-2.64%)
Dec 12, 2019	4.280	4.444	4.261	4.386	2,910,254	+0.09(+2.02%)
Dec 11, 2019	4.126	4.324	4.126	4.299	3,219,273	+0.18(+4.45%)
Dec 10, 2019	3.972	4.145	3.943	4.116	2,263,245	+0.16(+4.15%)
Dec 09, 2019	3.952	4.078	3.895	3.952	1,789,541	-0.04(-0.97%)
Dec 06, 2019	3.798	4.044	3.779	3.991	2,045,133	+0.20(+5.34%)
Dec 05, 2019	3.788	3.866	3.740	3.788	1,833,071	+0.02(+0.51%)
Dec 04, 2019	3.538	3.885	3.504	3.769	2,553,150	+0.24(+6.83%)
Dec 03, 2019	3.596	3.625	3.413	3.528	2,251,585	-0.22(-5.91%)
Dec 02, 2019	3.721	3.808	3.702	3.750	1,384,012	+0.03(+0.78%)
Nov 29, 2019	3.740	3.745	3.576	3.721	733,820	-0.05(-1.28%)
Nov 27, 2019	3.567	3.795	3.548	3.769	1,677,911	+0.20(+5.68%)
Nov 26, 2019	3.663	3.711	3.461	3.567	1,889,550	-0.10(-2.63%)
Nov 25, 2019	3.384	3.721	3.350	3.663	2,538,398	+0.28(+8.26%)
Nov 22, 2019	3.393	3.567	3.374	3.384	1,722,517	+0.02(+0.57%)
Nov 21, 2019	3.345	3.403	3.181	3.364	3,379,239	+0.04(+1.16%)
Nov 20, 2019	3.576	3.576	3.326	3.326	2,961,708	-0.37(-9.92%)
Nov 19, 2019	3.682	3.740	3.649	3.692	1,403,116	+0.00(+0.00%)
Nov 18, 2019	3.923	3.962	3.596	3.692	2,251,031	-0.28(-7.04%)
Nov 15, 2019	3.866	3.991	3.817	3.972	1,595,649	+0.14(+3.78%)
Nov 14, 2019	3.856	3.948	3.779	3.827	1,716,850	-0.04(-1.00%)
Nov 13, 2019	4.049	4.078	3.837	3.866	2,161,545	-0.18(-4.52%)
Nov 12, 2019	4.213	4.232	3.933	4.049	2,796,716	-0.14(-3.45%)
Nov 11, 2019	4.164	4.271	4.126	4.193	2,093,721	-0.01(-0.23%)
Nov 08, 2019	4.126	4.232	4.049	4.203	2,668,994	+0.04(+0.93%)
Nov 07, 2019	4.251	4.357	4.145	4.164	2,714,203	+0.00(+0.00%)
Nov 06, 2019	4.242	4.261	4.100	4.164	1,887,884	-0.08(-1.82%)
Nov 05, 2019	4.309	4.357	4.222	4.242	2,025,778	-0.07(-1.57%)
Nov 04, 2019	4.184	4.348	4.136	4.309	2,713,471	+0.19(+4.68%)
Nov 01, 2019	4.029	4.145	3.972	4.116	2,321,067	+0.13(+3.14%)
Oct 31, 2019	3.972	4.058	3.904	3.991	1,304,742	-0.02(-0.48%)
Oct 30, 2019	4.396	4.478	3.952	4.010	2,630,744	-0.39(-8.77%)
Oct 29, 2019	4.271	4.531	4.271	4.396	2,163,469	+0.06(+1.33%)
Oct 28, 2019	4.618	4.704	4.319	4.338	3,262,071	-0.30(-6.44%)
Oct 25, 2019	4.483	4.666	4.372	4.637	2,350,217	+0.15(+3.44%)
Oct 24, 2019	4.425	4.598	4.285	4.483	4,139,733	+0.02(+0.43%)
Oct 23, 2019	4.213	4.772	4.164	4.463	7,136,511	-0.44(-9.04%)
Oct 22, 2019	4.830	5.051	4.675	4.907	4,927,854	+0.10(+2.00%)
Oct 21, 2019	4.550	4.907	4.550	4.810	5,964,794	+0.37(+8.24%)
Oct 18, 2019	4.405	4.637	4.377	4.444	3,015,572	+0.06(+1.32%)
Oct 17, 2019	4.540	4.608	4.377	4.386	1,930,074	-0.13(-2.99%)
Oct 16, 2019	4.560	4.675	4.478	4.521	1,747,292	-0.06(-1.26%)
Oct 15, 2019	4.627	4.753	4.502	4.579	1,897,295	-0.06(-1.25%)
Oct 14, 2019	4.656	4.699	4.338	4.637	2,094,260	-0.13(-2.83%)
Oct 11, 2019	4.579	4.868	4.579	4.772	2,188,079	+0.19(+4.21%)
Oct 10, 2019	4.502	4.646	4.483	4.579	1,547,578	+0.08(+1.71%)
Oct 09, 2019	5.042	5.042	4.483	4.502	3,227,401	-0.49(-9.85%)
Oct 08, 2019	4.984	5.119	4.926	4.994	1,628,063	-0.04(-0.77%)
Oct 07, 2019	5.042	5.167	4.940	5.032	1,410,463	-0.02(-0.38%)
Oct 04, 2019	5.196	5.254	4.994	5.051	1,442,225	-0.12(-2.24%)
Oct 03, 2019	4.974	5.176	4.907	5.167	1,520,442	+0.17(+3.47%)
Oct 02, 2019	5.042	5.225	4.945	4.994	2,123,181	-0.05(-0.96%)