RPC Inc (NY: RES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	18.73	18.75	18.13	18.50	1,820,756	+0.04(+0.20%)
Jun 29, 2017	18.54	18.89	18.43	18.47	1,886,603	+0.02(+0.10%)
Jun 28, 2017	17.91	18.64	17.79	18.45	1,833,423	+0.60(+3.39%)
Jun 27, 2017	17.70	18.37	17.70	17.84	2,377,608	+0.19(+1.09%)
Jun 26, 2017	17.26	17.76	17.07	17.65	1,924,946	+0.45(+2.61%)
Jun 23, 2017	17.27	17.40	16.98	17.20	2,999,185	-0.01(-0.05%)
Jun 22, 2017	17.40	17.62	17.21	17.21	2,019,716	-0.17(-1.00%)
Jun 21, 2017	18.37	18.37	17.39	17.39	2,913,578	-1.12(-6.04%)
Jun 20, 2017	18.67	18.75	18.13	18.50	2,007,614	-0.74(-3.85%)
Jun 19, 2017	19.32	19.40	19.07	19.24	1,511,114	+0.01(+0.05%)
Jun 16, 2017	18.73	19.27	18.57	19.23	1,720,429	+0.69(+3.70%)
Jun 15, 2017	18.62	18.81	18.46	18.55	2,369,566	-0.30(-1.60%)
Jun 14, 2017	19.29	19.40	18.71	18.85	2,035,946	-0.60(-3.06%)
Jun 13, 2017	18.86	19.49	18.83	19.45	1,489,544	+0.61(+3.26%)
Jun 12, 2017	18.94	19.10	18.70	18.83	1,792,261	+0.21(+1.13%)
Jun 09, 2017	17.86	18.65	17.81	18.62	2,056,070	+0.89(+5.01%)
Jun 08, 2017	17.39	17.87	17.32	17.73	1,906,534	+0.23(+1.31%)
Jun 07, 2017	18.01	18.35	17.20	17.50	4,166,193	-0.75(-4.11%)
Jun 06, 2017	17.30	18.31	17.22	18.26	2,513,827	+0.84(+4.84%)
Jun 05, 2017	16.99	17.49	16.93	17.41	1,132,493	+0.27(+1.60%)
Jun 02, 2017	17.44	17.48	17.05	17.14	1,830,605	-0.38(-2.19%)
Jun 01, 2017	17.22	17.88	17.09	17.52	2,473,283	+0.32(+1.86%)
May 31, 2017	17.14	17.29	16.95	17.20	1,980,289	-0.15(-0.84%)
May 30, 2017	17.48	17.54	17.27	17.35	1,389,627	-0.36(-2.02%)
May 26, 2017	17.67	17.84	17.50	17.71	1,314,591	+0.13(+0.73%)
May 25, 2017	18.43	18.73	17.54	17.58	2,276,801	-0.94(-5.09%)
May 24, 2017	18.56	19.01	18.37	18.52	1,737,726	-0.03(-0.15%)
May 23, 2017	18.17	18.69	18.02	18.55	1,587,152	+0.35(+1.91%)
May 22, 2017	18.49	18.54	18.17	18.20	1,376,678	-0.14(-0.75%)
May 19, 2017	17.52	18.41	17.50	18.34	2,139,573	+1.01(+5.81%)
May 18, 2017	16.52	17.47	16.47	17.33	2,677,300	+0.70(+4.18%)
May 17, 2017	17.04	17.07	16.63	16.63	1,301,344	-0.56(-3.25%)
May 16, 2017	17.28	17.32	17.03	17.19	914,463	+0.04(+0.21%)
May 15, 2017	17.07	17.28	16.99	17.16	1,346,033	+0.63(+3.82%)
May 12, 2017	16.56	16.64	16.41	16.52	956,884	-0.05(-0.28%)
May 11, 2017	16.85	16.85	16.48	16.57	1,272,780	-0.21(-1.25%)
May 10, 2017	16.27	16.79	16.13	16.78	1,779,253	+0.71(+4.44%)
May 09, 2017	16.22	16.23	15.92	16.07	954,452	-0.14(-0.85%)
May 08, 2017	16.19	16.27	16.09	16.20	2,317,622	+0.03(+0.17%)
May 05, 2017	15.71	16.19	15.59	16.18	2,890,396	+0.50(+3.21%)
May 04, 2017	16.38	16.44	15.62	15.67	4,094,887	-0.96(-5.78%)
May 03, 2017	16.53	16.76	16.47	16.63	1,976,281	+0.01(+0.05%)
May 02, 2017	16.90	16.90	16.54	16.63	2,527,282	-0.14(-0.82%)
May 01, 2017	16.57	16.84	16.52	16.76	2,291,301	+0.13(+0.77%)
Apr 28, 2017	16.88	16.93	16.54	16.63	2,039,198	-0.10(-0.60%)
Apr 27, 2017	17.04	17.09	16.06	16.74	3,246,064	-0.36(-2.09%)
Apr 26, 2017	17.38	17.59	16.71	17.09	2,890,635	+0.71(+4.30%)
Apr 25, 2017	16.06	16.48	16.00	16.39	2,527,223	+0.32(+1.99%)
Apr 24, 2017	16.20	16.23	16.04	16.07	1,357,010	-0.01(-0.06%)
Apr 21, 2017	16.31	16.31	15.89	16.08	2,297,862	-0.28(-1.73%)
Apr 20, 2017	16.41	16.58	16.36	16.36	2,100,540	-0.02(-0.11%)
Apr 19, 2017	16.96	17.06	16.36	16.38	1,888,096	-0.55(-3.24%)
Apr 18, 2017	16.97	17.26	16.91	16.93	975,365	-0.27(-1.54%)
Apr 17, 2017	17.12	17.33	16.97	17.19	1,673,493	-0.08(-0.48%)
Apr 13, 2017	17.62	17.88	17.26	17.28	2,070,751	-0.28(-1.62%)
Apr 12, 2017	17.93	18.05	17.48	17.56	2,216,740	-0.34(-1.89%)
Apr 11, 2017	18.10	18.14	17.72	17.90	2,644,286	-0.16(-0.86%)
Apr 10, 2017	17.75	18.26	17.75	18.05	2,833,532	+0.44(+2.50%)
Apr 07, 2017	17.78	18.04	17.61	17.61	4,227,753	-0.16(-0.88%)
Apr 06, 2017	17.51	17.79	17.41	17.77	2,626,427	+0.41(+2.37%)
Apr 05, 2017	17.34	17.65	17.30	17.36	3,691,447	+0.24(+1.39%)
Apr 04, 2017	16.83	17.34	16.73	17.12	2,980,408	+0.33(+1.96%)