RPC Inc (NY: RES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	4.403	4.500	4.306	4.403	376,264	+0.02(+0.44%)
Dec 30, 2021	4.432	4.485	4.374	4.383	468,994	-0.06(-1.31%)
Dec 29, 2021	4.587	4.587	4.422	4.441	413,610	-0.14(-2.97%)
Dec 28, 2021	4.606	4.679	4.553	4.577	323,711	-0.04(-0.84%)
Dec 27, 2021	4.519	4.626	4.383	4.616	423,590	+0.10(+2.15%)
Dec 23, 2021	4.558	4.626	4.519	4.519	369,989	+0.00(+0.00%)
Dec 22, 2021	4.374	4.538	4.335	4.519	549,790	+0.10(+2.19%)
Dec 21, 2021	4.364	4.471	4.335	4.422	627,637	+0.15(+3.40%)
Dec 20, 2021	4.238	4.325	4.024	4.277	761,054	-0.11(-2.43%)
Dec 17, 2021	4.383	4.407	4.184	4.383	2,704,935	-0.01(-0.22%)
Dec 16, 2021	4.354	4.529	4.344	4.393	914,506	+0.05(+1.12%)
Dec 15, 2021	4.286	4.383	4.151	4.344	730,892	+0.05(+1.13%)
Dec 14, 2021	4.432	4.587	4.277	4.296	698,685	-0.17(-3.90%)
Dec 13, 2021	4.480	4.577	4.403	4.471	972,420	-0.04(-0.86%)
Dec 10, 2021	4.393	4.548	4.257	4.509	714,661	+0.17(+4.03%)
Dec 09, 2021	4.218	4.374	4.170	4.335	567,971	+0.09(+2.05%)
Dec 08, 2021	4.247	4.315	4.204	4.247	426,989	+0.05(+1.15%)
Dec 07, 2021	4.247	4.311	4.180	4.199	572,737	+0.05(+1.17%)
Dec 06, 2021	4.151	4.257	4.044	4.151	747,770	+0.11(+2.64%)
Dec 03, 2021	4.063	4.170	3.995	4.044	679,600	+0.07(+1.71%)
Dec 02, 2021	3.753	3.986	3.704	3.976	1,091,875	+0.17(+4.59%)
Dec 01, 2021	4.044	4.160	3.743	3.801	1,220,912	-0.11(-2.73%)
Nov 30, 2021	3.947	4.063	3.821	3.908	1,342,581	-0.16(-4.05%)
Nov 29, 2021	4.160	4.189	3.981	4.073	1,032,766	+0.04(+0.96%)
Nov 26, 2021	3.821	4.044	3.782	4.034	573,872	-0.13(-3.03%)
Nov 24, 2021	4.151	4.267	4.136	4.160	599,007	-0.02(-0.46%)
Nov 23, 2021	4.044	4.247	4.029	4.180	947,372	+0.20(+5.12%)
Nov 22, 2021	3.908	4.112	3.908	3.976	968,084	+0.10(+2.50%)
Nov 19, 2021	4.015	4.073	3.811	3.879	1,814,241	-0.30(-7.19%)
Nov 18, 2021	4.403	4.209	4.151	4.180	1,494,710	-0.19(-4.43%)
Nov 17, 2021	4.732	4.747	4.354	4.374	1,381,061	-0.45(-9.26%)
Nov 16, 2021	4.829	4.907	4.781	4.820	815,302	-0.01(-0.20%)
Nov 15, 2021	4.878	4.946	4.763	4.829	752,464	-0.10(-1.97%)
Nov 12, 2021	4.984	5.077	4.897	4.926	599,349	-0.14(-2.68%)
Nov 11, 2021	5.140	5.208	5.062	5.062	527,680	-0.07(-1.32%)
Nov 10, 2021	5.353			5.130	961,276	-0.26(-4.86%)
Nov 09, 2021	5.237	5.421	5.086	5.392	960,460	+0.17(+3.35%)
Nov 08, 2021	5.246	5.431	5.208	5.217	745,404	+0.01(+0.19%)
Nov 05, 2021	5.052	5.329	5.014	5.208	824,170	+0.27(+5.50%)
Nov 04, 2021	5.237	5.324	4.888	4.936	1,028,073	-0.16(-3.23%)
Nov 03, 2021	5.072	5.246	5.043	5.101	804,709	-0.09(-1.68%)
Nov 02, 2021	5.237	5.261	5.149	5.188	533,941	-0.11(-2.01%)
Nov 01, 2021	5.304	5.421	5.217	5.295	1,243,812	+0.07(+1.30%)
Oct 29, 2021	5.547	5.547	5.159	5.227	1,134,561	-0.26(-4.77%)
Oct 28, 2021	5.634	5.692	5.382	5.489	890,393	-0.08(-1.39%)
Oct 27, 2021	5.382	5.770	5.469	5.566	1,125,592	-0.04(-0.69%)
Oct 26, 2021	5.489	5.668		5.605	915,904	+0.11(+1.94%)
Oct 25, 2021	5.479	5.615	5.411	5.498	584,364	+0.09(+1.61%)
Oct 22, 2021	5.363	5.411	5.275	5.411	359,604	+0.10(+1.82%)
Oct 21, 2021	5.285	5.334	5.149	5.314	903,841	-0.03(-0.54%)
Oct 20, 2021	5.159	5.353	5.101	5.343	773,128	+0.12(+2.23%)
Oct 19, 2021	5.363	5.363	5.062	5.227	903,416	-0.14(-2.53%)
Oct 18, 2021	5.537	5.615	5.315	5.363	637,496	-0.11(-1.95%)
Oct 15, 2021	5.508	5.586	5.440	5.469	642,380	+0.06(+1.08%)
Oct 14, 2021	5.450	5.508	5.237	5.411	593,907	+0.07(+1.27%)
Oct 13, 2021	5.334	5.387	5.144	5.343	854,686	-0.06(-1.08%)
Oct 12, 2021	5.392	5.518	5.275	5.401	642,264	+0.05(+0.91%)
Oct 11, 2021	5.489	5.702	5.343	5.353	959,984	+0.07(+1.28%)
Oct 08, 2021	5.072	5.314	5.052	5.285	1,172,737	+0.26(+5.21%)
Oct 07, 2021	4.810	5.067	4.742	5.023	597,242	+0.23(+4.86%)
Oct 06, 2021	4.965	5.005	4.723	4.791	998,194	-0.29(-5.73%)
Oct 05, 2021	5.285	5.324	4.955	5.081	1,496,890	-0.11(-2.06%)
Oct 04, 2021	5.237	5.489	5.086	5.188	1,572,032	+0.11(+2.10%)