RPC Inc (NY: RES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	6.344	6.344	6.109	6.123	1,278,631	-0.22(-3.48%)
Jul 30, 2008	6.330	6.412	6.105	6.344	1,955,906	+0.25(+4.03%)
Jul 29, 2008	6.098	6.337	6.002	6.098	1,265,169	-0.10(-1.67%)
Jul 28, 2008	6.258	6.337	6.095	6.201	985,811	-0.08(-1.25%)
Jul 25, 2008	5.963	6.280	5.674	6.280	1,946,574	+0.63(+11.16%)
Jul 24, 2008	6.187	6.198	5.224	5.649	2,655,963	-0.42(-6.87%)
Jul 23, 2008	6.404	6.412	5.995	6.066	2,509,253	-0.14(-2.24%)
Jul 22, 2008	6.055	6.230	5.998	6.205	1,421,234	+0.12(+1.93%)
Jul 21, 2008	5.973	6.166	5.802	6.087	1,774,555	+0.20(+3.33%)
Jul 18, 2008	5.781	5.952	5.724	5.892	1,087,515	+0.09(+1.60%)
Jul 17, 2008	6.112	6.112	5.642	5.799	1,035,979	-0.20(-3.38%)
Jul 16, 2008	5.877	6.002	5.770	6.002	700,686	+0.12(+2.00%)
Jul 15, 2008	6.173	6.198	5.867	5.884	1,117,117	-0.24(-3.84%)
Jul 14, 2008	5.966	6.137	5.913	6.119	1,103,206	+0.15(+2.57%)
Jul 11, 2008	5.667	6.052	5.631	5.966	1,039,157	+0.35(+6.28%)
Jul 10, 2008	5.521	5.642	5.382	5.614	1,161,727	+0.06(+1.09%)
Jul 09, 2008	5.806	5.877	5.528	5.553	675,385	-0.14(-2.50%)
Jul 08, 2008	5.599	5.721	5.485	5.696	766,427	+0.01(+0.19%)
Jul 07, 2008	5.881	5.938	5.571	5.685	1,336,385	-0.25(-4.14%)
Jul 04, 2008	6.091	6.124	5.906	5.931	749,510	+0.00(+0.00%)
Jul 03, 2008	6.091	6.124	5.906	5.931	749,510	-0.17(-2.80%)
Jul 02, 2008	6.137	6.198	6.038	6.102	1,527,742	+0.03(+0.47%)
Jul 01, 2008	5.931	6.087	5.877	6.073	969,564	+0.09(+1.49%)
Jun 30, 2008	6.034	6.034	5.927	5.984	882,214	+0.02(+0.36%)
Jun 27, 2008	5.892	5.966	5.852	5.963	908,542	+0.10(+1.64%)
Jun 26, 2008	5.813	5.924	5.731	5.867	1,250,986	+0.02(+0.37%)
Jun 25, 2008	5.756	5.845	5.621	5.845	1,090,326	+0.08(+1.42%)
Jun 24, 2008	5.810	5.934	5.713	5.763	1,380,333	-0.11(-1.94%)
Jun 23, 2008	5.453	5.902	5.428	5.877	1,755,557	+0.43(+7.91%)
Jun 20, 2008	5.482	5.635	5.371	5.446	1,368,062	-0.05(-0.84%)
Jun 19, 2008	5.589	5.646	5.428	5.493	1,428,256	-0.06(-1.03%)
Jun 18, 2008	5.514	5.585	5.450	5.550	1,098,068	+0.04(+0.65%)
Jun 17, 2008	5.439	5.521	5.386	5.514	711,115	+0.06(+1.11%)
Jun 16, 2008	5.368	5.471	5.332	5.453	490,659	+0.08(+1.53%)
Jun 13, 2008	5.297	5.375	5.293	5.371	454,783	+0.09(+1.69%)
Jun 12, 2008	5.354	5.378	5.218	5.282	724,377	-0.09(-1.66%)
Jun 11, 2008	5.357	5.421	5.314	5.371	683,243	+0.02(+0.40%)
Jun 10, 2008	5.329	5.485	5.282	5.350	884,957	-0.19(-3.47%)
Jun 09, 2008	5.535	5.653	5.464	5.542	594,357	+0.02(+0.32%)
Jun 06, 2008	5.681	5.696	5.482	5.525	877,287	-0.17(-3.06%)
Jun 05, 2008	5.379	5.699	5.343	5.699	552,908	+0.33(+6.17%)
Jun 04, 2008	5.343	5.535	5.343	5.368	615,073	-0.05(-0.86%)
Jun 03, 2008	5.343	5.450	5.290	5.414	1,078,728	+0.07(+1.40%)
Jun 02, 2008	5.247	5.436	5.236	5.339	691,710	+0.01(+0.13%)
May 30, 2008	5.307	5.371	5.225	5.332	803,319	+0.06(+1.08%)
May 29, 2008	5.229	5.279	5.165	5.275	568,759	+0.01(+0.27%)
May 28, 2008	5.122	5.275	5.047	5.261	719,408	+0.15(+2.86%)
May 27, 2008	5.058	5.176	5.022	5.115	679,271	+0.04(+0.84%)
May 26, 2008	5.186	5.193	5.017	5.072	0	+0.00(+0.00%)
May 23, 2008	5.186	5.193	5.017	5.072	1,051,213	-0.15(-2.86%)
May 22, 2008	5.183	5.225	5.144	5.222	857,859	+0.02(+0.48%)
May 21, 2008	5.211	5.279	5.076	5.197	815,908	+0.06(+1.11%)
May 20, 2008	5.072	5.179	5.012	5.140	660,385	+0.00(+0.00%)
May 19, 2008	5.008	5.186	4.965	5.140	982,481	+0.10(+2.05%)
May 16, 2008	4.848	5.065	4.848	5.037	836,646	+0.22(+4.59%)
May 15, 2008	4.812	4.848	4.752	4.816	461,877	+0.05(+0.97%)
May 14, 2008	4.880	4.883	4.766	4.769	634,267	-0.07(-1.54%)
May 13, 2008	4.652	4.869	4.652	4.844	584,655	+0.17(+3.58%)
May 12, 2008	4.638	4.709	4.613	4.677	458,837	+0.04(+0.84%)
May 09, 2008	4.684	4.684	4.613	4.638	259,333	-0.03(-0.69%)
May 08, 2008	4.584	4.684	4.563	4.670	504,831	+0.09(+1.86%)
May 07, 2008	4.737	4.737	4.570	4.584	562,658	-0.16(-3.45%)
May 06, 2008	4.563	4.766	4.524	4.748	1,092,428	+0.18(+3.98%)
May 05, 2008	4.524	4.616	4.463	4.566	657,033	+0.09(+1.99%)
May 02, 2008	4.527	4.595	4.477	4.477	982,683	-0.05(-1.18%)