RPC Inc (NY: RES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	10.19	10.83	10.14	10.29	1,791,087	-0.09(-0.84%)
Mar 30, 2022	10.38	10.80	10.23	10.37	1,054,443	+0.17(+1.70%)
Mar 29, 2022	9.910	10.30	9.409	10.20	2,364,337	-0.09(-0.84%)
Mar 28, 2022	10.69	10.71	10.18	10.29	1,413,723	-0.78(-7.06%)
Mar 25, 2022	9.785	11.12	9.785	11.07	2,533,588	+1.24(+12.66%)
Mar 24, 2022	9.823	10.25	9.698	9.823	1,535,070	+0.00(+0.00%)
Mar 23, 2022	9.833	10.18	9.727	9.823	1,912,003	+0.13(+1.39%)
Mar 22, 2022	9.871	9.968	9.293	9.688	2,199,233	-0.18(-1.86%)
Mar 21, 2022	9.476	10.47	9.476	9.871	2,514,645	+0.40(+4.28%)
Mar 18, 2022	9.409	9.587	9.274	9.466	3,939,200	+0.00(+0.00%)
Mar 17, 2022	9.659	9.881	9.264	9.466	2,762,453	+0.07(+0.72%)
Mar 16, 2022	9.707	9.910	8.931	9.399	2,453,742	-0.32(-3.27%)
Mar 15, 2022	9.650	10.23	9.505	9.717	2,284,267	-0.44(-4.36%)
Mar 14, 2022	10.78	10.81	9.948	10.16	1,773,644	-0.89(-8.03%)
Mar 11, 2022	10.85	11.21	10.49	11.05	1,530,766	-0.13(-1.21%)
Mar 10, 2022	10.55	11.37	10.48	11.18	2,059,276	+0.91(+8.82%)
Mar 09, 2022	9.997	10.34	9.630	10.28	2,897,379	-0.39(-3.62%)
Mar 08, 2022	10.72	11.20	9.929	10.66	2,634,734	+0.27(+2.60%)
Mar 07, 2022	9.457	10.85	9.457	10.39	3,002,592	+1.11(+11.94%)
Mar 04, 2022	9.110	9.331	8.849	9.283	1,280,030	+0.19(+2.12%)
Mar 03, 2022	8.618	9.143	8.454	9.090	1,241,488	+0.33(+3.74%)
Mar 02, 2022	8.367	8.849	8.367	8.763	1,242,771	+0.60(+7.32%)
Mar 01, 2022	8.676	8.743	7.953	8.165	2,016,772	-0.29(-3.42%)
Feb 28, 2022	8.117	8.464	8.016	8.454	1,390,391	+0.36(+4.40%)
Feb 25, 2022	7.828	8.107	7.698	8.098	1,124,055	+0.28(+3.58%)
Feb 24, 2022	7.837	7.895	7.428	7.818	1,288,989	+0.11(+1.38%)
Feb 23, 2022	7.712	7.905	7.625	7.712	911,898	+0.03(+0.38%)
Feb 22, 2022	7.963	8.040	7.639	7.683	1,170,178	-0.01(-0.13%)
Feb 18, 2022				7.693	0	-0.09(-1.12%)
Feb 17, 2022	7.625	7.779	7.538	7.779	755,522	+0.11(+1.38%)
Feb 16, 2022	7.760	8.088	7.611	7.673	1,004,021	-0.02(-0.25%)
Feb 15, 2022	7.172	7.779	6.999	7.693	1,366,304	+0.27(+3.64%)
Feb 14, 2022	7.567	7.736	7.326	7.423	1,185,706	-0.17(-2.28%)
Feb 11, 2022	7.134	7.702	7.085	7.596	1,452,122	+0.54(+7.65%)
Feb 10, 2022	6.603	7.162	6.603	7.056	1,778,753	+0.36(+5.32%)
Feb 09, 2022	6.565	6.767	6.555	6.700	909,664	+0.13(+2.06%)
Feb 08, 2022	6.806	6.820	6.454	6.565	1,307,390	-0.24(-3.54%)
Feb 07, 2022	6.738	6.873	6.623	6.806	2,151,870	-0.05(-0.70%)
Feb 04, 2022	6.497	6.926	6.343	6.854	2,657,299	+0.43(+6.76%)
Feb 03, 2022	6.218	6.497		6.420	3,462,152	+0.25(+4.06%)
Feb 02, 2022	6.092	6.237	5.986	6.170	1,381,387	+0.07(+1.11%)
Feb 01, 2022	5.649	6.131	5.630	6.102	1,162,685	+0.40(+7.11%)
Jan 31, 2022	5.716	5.765		5.697	853,448	-0.02(-0.34%)
Jan 28, 2022	5.813	5.996	5.514	5.716	1,552,256	-0.04(-0.67%)
Jan 27, 2022	6.170	6.411	5.586	5.755	1,608,371	-0.25(-4.17%)
Jan 26, 2022	6.073	6.411	5.803	6.006	2,064,896	+0.20(+3.49%)
Jan 25, 2022	5.341	5.842	5.186	5.803	1,181,826	+0.40(+7.50%)
Jan 24, 2022	5.032	5.447	4.974	5.398	1,086,929	+0.17(+3.32%)
Jan 21, 2022	5.350	5.437	5.186	5.225	807,871	-0.19(-3.56%)
Jan 20, 2022	5.302	5.659	5.302	5.418	568,579	+0.00(+0.00%)
Jan 19, 2022	5.659	5.659	5.307	5.418	620,663	-0.11(-1.92%)
Jan 18, 2022	5.929	5.933	5.447	5.524	779,791	-0.26(-4.50%)
Jan 14, 2022				5.784	0	+0.35(+6.38%)
Jan 13, 2022	5.418	5.630	5.369	5.437	1,102,463	+0.00(+0.00%)
Jan 12, 2022	5.774	5.784	5.360	5.437	1,294,049	-0.33(-5.69%)
Jan 11, 2022	5.716	5.813	5.504	5.765	601,627	+0.22(+4.00%)
Jan 10, 2022	5.495	5.572	5.369	5.543	461,204	+0.03(+0.52%)
Jan 07, 2022	5.504	5.673	5.476	5.514	674,641	+0.03(+0.53%)
Jan 06, 2022	5.341	5.533	5.273	5.485	610,857	+0.31(+5.96%)
Jan 05, 2022	5.379	5.543	5.177	5.177	919,241	-0.11(-2.01%)
Jan 04, 2022	4.868	5.336	4.868	5.283	1,090,083	+0.46(+9.60%)