RPC Inc (NY: RES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	7.894	8.223	7.787	7.913	1,380,606	+0.16(+2.13%)
Jul 28, 2022	7.758	8.000	7.559	7.748	2,297,860	+0.18(+2.44%)
Jul 27, 2022	7.690	7.845	6.934	7.564	2,468,081	+1.18(+18.54%)
Jul 26, 2022	6.614	6.827	6.332	6.381	1,765,763	-0.18(-2.81%)
Jul 25, 2022	6.100	6.585	6.022	6.565	1,106,681	+0.58(+9.72%)
Jul 22, 2022	6.109	6.332	5.915	5.983	1,126,413	-0.13(-2.06%)
Jul 21, 2022	6.245	6.250	5.886	6.109	1,160,517	-0.43(-6.53%)
Jul 20, 2022	6.410	6.585	6.308	6.536	996,162	+0.04(+0.60%)
Jul 19, 2022	6.197	6.541	6.168	6.497	1,374,440	+0.27(+4.36%)
Jul 18, 2022	6.235	6.391	6.114	6.226	1,125,211	+0.19(+3.22%)
Jul 15, 2022	6.071	6.197	5.838	6.032	1,090,920	+0.12(+1.97%)
Jul 14, 2022	5.780	5.925	5.634	5.915	947,919	-0.16(-2.56%)
Jul 13, 2022	5.954	6.255	5.954	6.071	925,982	+0.06(+0.97%)
Jul 12, 2022	5.945	6.119	5.760	6.012	1,533,157	-0.22(-3.58%)
Jul 11, 2022	6.080	6.255	5.993	6.235	1,137,820	+0.01(+0.16%)
Jul 08, 2022	6.303	6.303	6.080	6.226	1,120,471	+0.06(+0.94%)
Jul 07, 2022	5.848	6.216	5.770	6.168	1,465,281	+0.50(+8.90%)
Jul 06, 2022	5.896	6.032	5.528	5.663	2,138,538	-0.34(-5.65%)
Jul 05, 2022	6.478	6.517	5.780	6.003	2,445,698	-0.74(-10.94%)
Jul 01, 2022	6.779	6.856	6.381	6.740	1,235,090	+0.04(+0.58%)
Jun 30, 2022	6.614	6.853	6.478	6.701	1,770,813	-0.16(-2.26%)
Jun 29, 2022	7.089	7.268	6.788	6.856	1,168,612	-0.06(-0.84%)
Jun 28, 2022	7.195	7.234	6.812	6.914	1,197,973	-0.08(-1.11%)
Jun 27, 2022	6.817	7.011	6.672	6.992	1,763,592	+0.32(+4.80%)
Jun 24, 2022	6.362	6.725	6.265	6.672	4,323,600	+0.40(+6.34%)
Jun 23, 2022	6.740	6.779	6.119	6.274	2,271,362	-0.43(-6.37%)
Jun 22, 2022	6.740	6.968	6.677	6.701	1,682,911	-0.51(-7.12%)
Jun 21, 2022	7.195	7.530	7.021	7.215	2,365,228	+0.28(+4.06%)
Jun 17, 2022	7.457	7.516	6.924	6.934	5,147,369	-0.51(-6.90%)
Jun 16, 2022	7.448	7.637	7.351	7.448	1,415,979	-0.20(-2.66%)
Jun 15, 2022	7.739	7.903	7.525	7.651	1,465,860	-0.07(-0.88%)
Jun 14, 2022	8.136	8.214	7.525	7.719	1,511,331	-0.12(-1.49%)
Jun 13, 2022	8.126	8.301	7.666	7.836	1,614,243	-0.72(-8.39%)
Jun 10, 2022	8.631	8.786	8.267	8.553	1,358,579	-0.16(-1.89%)
Jun 09, 2022	8.970	8.990	8.592	8.718	1,302,794	-0.44(-4.77%)
Jun 08, 2022	9.387	9.455	8.985	9.154	1,164,734	-0.12(-1.26%)
Jun 07, 2022	8.999	9.348	8.902	9.271	1,339,328	+0.15(+1.59%)
Jun 06, 2022	9.096	9.355	8.815	9.125	1,703,154	+0.11(+1.18%)
Jun 03, 2022	8.931	9.091	8.728	9.019	1,255,849	+0.01(+0.11%)
Jun 02, 2022	9.164	9.494	8.878	9.009	2,037,434	-0.22(-2.42%)
Jun 01, 2022	9.183	9.513	9.048	9.232	2,169,021	+0.16(+1.71%)
May 31, 2022	9.164	9.746	8.796	9.077	3,744,680	+0.07(+0.75%)
May 27, 2022	8.718	9.111	8.621	9.009	1,133,475	+0.14(+1.53%)
May 26, 2022	9.019	9.319	8.854	8.873	1,159,292	-0.03(-0.33%)
May 25, 2022	8.611	9.023	8.611	8.902	1,147,901	+0.26(+3.03%)
May 24, 2022	8.514	8.723	8.388	8.640	1,487,716	-0.11(-1.22%)
May 23, 2022	8.456	8.878	8.354	8.747	1,686,422	+0.39(+4.64%)
May 20, 2022	8.660	8.737	8.257	8.359	1,355,338	-0.17(-2.05%)
May 19, 2022	8.359	8.834	8.359	8.534	1,183,772	-0.14(-1.57%)
May 18, 2022	9.542	9.707	8.539	8.669	2,013,818	-0.69(-7.36%)
May 17, 2022	9.523	9.765	9.300	9.358	1,076,940	-0.09(-0.92%)
May 16, 2022	9.009	9.552	9.009	9.445	1,578,846	+0.55(+6.22%)
May 13, 2022	8.941	9.213	8.771	8.893	1,841,384	+0.09(+0.99%)
May 12, 2022	8.699	8.883	8.340	8.805	1,452,406	+0.10(+1.11%)
May 11, 2022	8.747	9.426	8.665	8.708	1,956,936	+0.20(+2.39%)
May 10, 2022	8.563	8.912	8.243	8.505	2,813,331	+0.08(+0.92%)
May 09, 2022	9.542	9.630	8.320	8.427	2,218,372	-1.38(-14.05%)
May 06, 2022	9.736	9.872	9.416	9.804	1,062,520	+0.24(+2.54%)
May 05, 2022	10.25	10.38	9.077	9.562	1,727,556	-0.54(-5.37%)
May 04, 2022	10.41	10.57	9.717	10.10	1,833,517	-0.07(-0.67%)
May 03, 2022	9.950	10.49	9.833	10.17	1,057,832	+0.21(+2.14%)