RPC Inc (NY: RES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	5.981	6.214	5.977	5.981	2,566,653	-0.29(-4.69%)
Jul 29, 2010	6.476	6.504	6.139	6.275	2,287,719	-0.20(-3.10%)
Jul 28, 2010	6.476	6.508	5.985	6.476	2,853	+0.24(+3.91%)
Jul 27, 2010	6.383	6.454	6.149	6.232	1,288,831	-0.11(-1.81%)
Jul 26, 2010	6.160	6.368	6.117	6.347	2,156,255	+0.25(+4.18%)
Jul 23, 2010	5.974	6.103	5.827	6.092	961,589	+0.18(+3.09%)
Jul 22, 2010	5.949	6.067	5.726	5.909	1,625,915	+0.11(+1.98%)
Jul 21, 2010	5.676	6.060	5.751	5.794	2,279,506	+0.12(+2.08%)
Jul 20, 2010	5.328	5.676	5.289	5.676	811,103	+0.25(+4.63%)
Jul 19, 2010	5.500	5.633	5.375	5.425	1,344,675	-0.02(-0.39%)
Jul 16, 2010	5.447	5.601	5.388	5.447	1,021,921	-0.19(-3.43%)
Jul 15, 2010	5.759	5.823	5.515	5.640	2,034,842	-0.05(-0.88%)
Jul 14, 2010	5.289	5.723	5.228	5.691	2,215,689	+0.39(+7.45%)
Jul 13, 2010	5.296	5.343	4.995	5.296	6,972	+0.34(+6.95%)
Jul 12, 2010	4.991	5.038	4.905	4.952	1,023,045	-0.06(-1.29%)
Jul 09, 2010	5.016	5.067	4.970	5.016	843,002	-0.03(-0.57%)
Jul 08, 2010	5.045	5.074	4.984	5.045	2,119	+0.08(+1.59%)
Jul 07, 2010	4.912	5.009	4.898	4.966	1,790,126	+0.07(+1.39%)
Jul 06, 2010	4.898	5.178	4.830	4.898	3,564	-0.08(-1.66%)
Jul 02, 2010	4.981	5.027	4.866	4.981	589,037	+0.10(+2.06%)
Jul 01, 2010	4.862	4.927	4.676	4.880	952,473	-0.01(-0.29%)
Jun 30, 2010	4.894	5.067	4.848	4.894	5,591	-0.04(-0.80%)
Jun 29, 2010	5.038	5.052	4.887	4.934	503,681	-0.19(-3.71%)
Jun 25, 2010	5.124	5.142	4.927	5.124	1,212,843	+0.21(+4.31%)
Jun 24, 2010	4.912	5.038	4.866	4.912	409	-0.12(-2.42%)
Jun 23, 2010	5.016	5.092	4.916	5.034	567,329	-0.04(-0.78%)
Jun 22, 2010	5.074	5.343	5.067	5.074	2,013	-0.16(-3.08%)
Jun 21, 2010	5.379	5.389	5.178	5.235	1,087,088	-0.05(-0.88%)
Jun 18, 2010	5.282	5.310	5.113	5.282	962,217	+0.14(+2.65%)
Jun 17, 2010	5.145	5.178	5.070	5.145	390	+0.03(+0.56%)
Jun 16, 2010	5.049	5.199	5.024	5.117	1,325,574	+0.00(+0.07%)
Jun 15, 2010	5.113	5.128	4.952	5.113	3,497	+0.16(+3.18%)
Jun 14, 2010	4.952	5.002	4.891	4.955	1,845,231	+0.05(+1.02%)
Jun 11, 2010	4.719	4.941	4.719	4.905	2,516,821	+0.14(+2.86%)
Jun 10, 2010	4.769	4.783	4.550	4.769	3,249	+0.31(+6.91%)
Jun 09, 2010	4.339	4.679	4.314	4.461	1,886,171	+0.19(+4.45%)
Jun 08, 2010	4.163	4.296	4.127	4.271	976,685	+0.12(+2.94%)
Jun 07, 2010	4.159	4.253	4.113	4.149	1,156,260	+0.02(+0.43%)
Jun 04, 2010	4.131	4.263	4.106	4.131	1,003,191	-0.06(-1.54%)
Jun 03, 2010	4.195	4.199	4.027	4.195	882,444	+0.15(+3.82%)
Jun 02, 2010	4.041	4.041	3.812	4.041	1,161,799	+0.20(+5.13%)
Jun 01, 2010	3.844	4.016	3.815	3.844	2,836	-0.20(-5.05%)
May 28, 2010	4.048	4.106	3.930	4.048	1,234,641	-0.10(-2.34%)
May 27, 2010	4.091	4.221	4.048	4.145	1,439,653	+0.18(+4.62%)
May 26, 2010	3.962	3.973	3.780	3.962	2,844	+0.21(+5.54%)
May 25, 2010	3.604	3.776	3.553	3.754	1,172,447	-0.01(-0.19%)
May 24, 2010	3.847	3.898	3.761	3.761	485,013	-0.11(-2.87%)
May 21, 2010	3.743	3.969	3.661	3.873	1,258,263	+0.08(+1.98%)
May 20, 2010	3.830	3.966	3.790	3.797	1,067,471	-0.34(-8.15%)
May 19, 2010	4.271	4.328	4.012	4.134	1,227,175	-0.16(-3.76%)
May 18, 2010	4.357	4.385	4.245	4.296	1,048,978	+0.03(+0.59%)
May 17, 2010	4.450	4.471	4.156	4.271	764,537	-0.13(-2.85%)
May 14, 2010	4.396	4.536	4.324	4.396	505,617	-0.16(-3.46%)
May 13, 2010	4.583	4.643	4.511	4.554	395,011	-0.06(-1.32%)
May 12, 2010	4.418	4.654	4.407	4.615	673,977	+0.21(+4.72%)
May 11, 2010	4.500	4.559	4.385	4.407	454,834	-0.03(-0.57%)
May 10, 2010	4.349	4.450	4.324	4.432	896,743	+0.32(+7.85%)
May 07, 2010	4.342	4.457	4.037	4.109	782,623	-0.27(-6.07%)
May 06, 2010	4.479	4.572	4.016	4.375	962,777	-0.13(-2.79%)
May 05, 2010	4.636	4.711	4.461	4.500	1,070,507	-0.25(-5.27%)
May 04, 2010	4.825	4.888	4.729	4.750	766,003	-0.17(-3.49%)