RPC Inc (NY: RES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2002	0.6108	0.6342	0.5502	0.5502	608,112	-0.06(-9.23%)
Jun 27, 2002	0.6155	0.6155	0.5982	0.6062	15,727,057	+0.00(+0.00%)
Jun 26, 2002	0.5922	0.6062	0.5787	0.6062	293,571	+0.02(+4.00%)
Jun 25, 2002	0.5712	0.5847	0.5665	0.5829	181,099	+0.06(+12.21%)
Jun 21, 2002	0.4663	0.5194	0.4663	0.5194	114,378	+0.08(+17.26%)
Jun 20, 2002	0.4383	0.4686	0.4383	0.4430	66,720	+0.00(+1.06%)
Jun 19, 2002	0.4817	0.4826	0.4383	0.4383	80,065	-0.04(-8.91%)
Jun 18, 2002	0.4700	0.4919	0.4700	0.4812	29,547	+0.02(+3.41%)
Jun 17, 2002	0.4392	0.4686	0.4392	0.4654	57,189	+0.03(+6.74%)
Jun 14, 2002	0.4071	0.4640	0.4061	0.4360	200,162	+0.02(+4.00%)
Jun 12, 2002	0.4616	0.4616	0.3963	0.4192	423,200	-0.04(-9.19%)
Jun 11, 2002	0.4943	0.4943	0.4616	0.4616	92,456	-0.04(-7.48%)
Jun 10, 2002	0.5036	0.5129	0.4989	0.4989	45,751	-0.01(-2.64%)
Jun 07, 2002	0.5199	0.5199	0.5013	0.5125	40,032	-0.01(-2.40%)
Jun 06, 2002	0.5740	0.5740	0.5250	0.5250	75,299	-0.05(-8.38%)
Jun 05, 2002	0.5782	0.5782	0.5712	0.5731	25,735	-0.08(-12.21%)
May 31, 2002	0.6505	0.6663	0.6505	0.6528	148,692	-0.01(-1.55%)
May 28, 2002	0.6738	0.6738	0.6593	0.6631	304,056	-0.02(-2.27%)
May 27, 2002	0.6994	0.6994	0.6784	0.6784	23,828	+0.00(+0.00%)
May 24, 2002	0.6994	0.6994	0.6784	0.6784	23,828	-0.03(-4.28%)
May 23, 2002	0.7204	0.7241	0.6878	0.7088	303,103	-0.01(-0.78%)
May 22, 2002	0.7176	0.7176	0.7111	0.7144	17,156	-0.00(-0.52%)
May 21, 2002	0.7181	0.7185	0.7181	0.7181	12,391	-0.00(-0.52%)
May 20, 2002	0.7204	0.7241	0.7185	0.7218	12,391	-0.00(-0.45%)
May 17, 2002	0.7554	0.7554	0.7227	0.7251	53,376	-0.03(-3.48%)
May 16, 2002	0.7391	0.7554	0.7391	0.7512	23,828	+0.02(+2.29%)
May 15, 2002	0.6822	0.7344	0.6817	0.7344	396,512	+0.05(+7.88%)
May 14, 2002	0.6575	0.6826	0.6565	0.6808	205,881	+0.03(+4.29%)
May 13, 2002	0.6155	0.6528	0.6155	0.6528	120,097	+0.04(+6.63%)
May 10, 2002	0.6854	0.6854	0.6104	0.6122	129,629	-0.08(-10.98%)
May 09, 2002	0.6952	0.6994	0.6831	0.6878	165,848	-0.01(-1.34%)
May 08, 2002	0.6831	0.6971	0.6682	0.6971	99,128	+0.01(+2.05%)
May 07, 2002	0.6784	0.6831	0.6743	0.6831	11,437	+0.00(+0.34%)
May 06, 2002	0.7321	0.7321	0.6808	0.6808	98,174	-0.05(-6.71%)
May 03, 2002	0.7297	0.7349	0.7297	0.7297	46,704	+0.00(+0.00%)
May 02, 2002	0.7274	0.7344	0.7265	0.7297	109,612	+0.00(+0.32%)
May 01, 2002	0.7316	0.7316	0.7204	0.7274	219,225	-0.00(-0.57%)
Apr 30, 2002	0.7204	0.7353	0.7195	0.7316	87,690	+0.02(+2.15%)
Apr 29, 2002	0.7088	0.7204	0.7088	0.7162	35,266	+0.00(+0.07%)
Apr 26, 2002	0.7391	0.7391	0.7157	0.7157	32,407	-0.03(-3.64%)
Apr 25, 2002	0.7601	0.7601	0.7423	0.7428	78,158	-0.01(-1.67%)
Apr 24, 2002	0.7601	0.7642	0.7554	0.7554	14,297	-0.01(-0.92%)
Apr 23, 2002	0.7647	0.7694	0.7554	0.7624	142,973	-0.00(-0.12%)
Apr 22, 2002	0.7647	0.7647	0.7554	0.7633	92,456	-0.00(-0.55%)
Apr 19, 2002	0.7754	0.7787	0.7675	0.7675	17,156	-0.00(-0.48%)
Apr 18, 2002	0.7717	0.7759	0.7689	0.7712	23,828	+0.00(+0.24%)
Apr 17, 2002	0.7764	0.7764	0.7694	0.7694	14,297	-0.01(-0.78%)
Apr 16, 2002	0.7391	0.7754	0.7391	0.7754	172,521	+0.04(+5.59%)
Apr 15, 2002	0.7414	0.7414	0.7260	0.7344	81,971	-0.01(-0.94%)
Apr 12, 2002	0.7377	0.7414	0.7363	0.7414	91,502	+0.00(+0.63%)
Apr 11, 2002	0.7437	0.7447	0.7367	0.7367	19,063	-0.01(-1.00%)
Apr 10, 2002	0.7433	0.7447	0.7433	0.7442	73,392	+0.00(+0.38%)
Apr 09, 2002	0.7437	0.7437	0.7414	0.7414	1,906	-0.00(-0.25%)
Apr 08, 2002	0.7414	0.7442	0.7353	0.7433	31,454	+0.01(+1.21%)
Apr 05, 2002	0.7111	0.7461	0.7111	0.7344	154,411	+0.03(+3.89%)
Apr 04, 2002	0.7130	0.7181	0.7041	0.7069	4,956,406	-0.01(-0.85%)
Apr 03, 2002	0.7074	0.7134	0.7074	0.7130	59,095	+0.01(+0.92%)
Apr 02, 2002	0.6999	0.7083	0.6994	0.7064	35,266	+0.01(+1.00%)