RPC Inc (NY: RES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	0.4593	0.4668	0.4523	0.4616	411,762	-0.00(-1.00%)
Sep 27, 2002	0.4919	0.4919	0.4616	0.4663	72,439	-0.03(-5.93%)
Sep 26, 2002	0.4779	0.4957	0.4779	0.4957	94,362	+0.02(+4.73%)
Sep 25, 2002	0.4896	0.4919	0.4733	0.4733	201,115	-0.02(-3.61%)
Sep 24, 2002	0.5017	0.5036	0.4910	0.4910	42,891	-0.01(-1.96%)
Sep 23, 2002	0.5083	0.5106	0.4989	0.5008	62,908	-0.01(-2.54%)
Sep 20, 2002	0.5138	0.5180	0.5129	0.5138	220,178	-0.01(-2.48%)
Sep 19, 2002	0.5735	0.5978	0.5269	0.5269	72,439	-0.05(-8.13%)
Sep 18, 2002	0.5763	0.5782	0.5735	0.5735	1,143,786	+0.00(+0.00%)
Sep 17, 2002	0.5805	0.5805	0.5707	0.5735	16,203	-0.01(-1.99%)
Sep 16, 2002	0.5805	0.5852	0.5759	0.5852	28,594	+0.00(+0.40%)
Sep 13, 2002	0.5595	0.5829	0.5586	0.5829	22,875	+0.02(+4.17%)
Sep 12, 2002	0.5689	0.5689	0.5595	0.5595	9,531	-0.01(-2.44%)
Sep 11, 2002	0.5819	0.5819	0.5689	0.5735	16,203	-0.01(-1.99%)
Sep 10, 2002	0.5833	0.5852	0.5703	0.5852	18,109	+0.01(+1.05%)
Sep 09, 2002	0.5908	0.5908	0.5745	0.5791	36,219	-0.01(-2.20%)
Sep 06, 2002	0.5712	0.5922	0.5712	0.5922	68,627	+0.03(+6.28%)
Sep 05, 2002	0.5591	0.5651	0.5409	0.5572	92,456	+0.00(+0.00%)
Sep 04, 2002	0.5479	0.5572	0.5474	0.5572	140,113	+0.01(+1.70%)
Sep 03, 2002	0.5595	0.5595	0.5176	0.5479	168,708	-0.01(-2.49%)
Aug 30, 2002	0.5712	0.5712	0.5619	0.5619	20,016	-0.00(-0.82%)
Aug 29, 2002	0.5526	0.5740	0.5526	0.5665	57,189	+0.01(+2.53%)
Aug 28, 2002	0.5805	0.5805	0.5526	0.5526	217,319	-0.03(-5.58%)
Aug 27, 2002	0.5945	0.5945	0.5852	0.5852	95,315	-0.01(-1.57%)
Aug 26, 2002	0.5829	0.5945	0.5829	0.5945	205,881	+0.01(+2.00%)
Aug 23, 2002	0.6015	0.6015	0.5829	0.5829	20,969	-0.02(-3.62%)
Aug 22, 2002	0.5922	0.6048	0.5899	0.6048	22,875	+0.01(+2.13%)
Aug 21, 2002	0.5838	0.5922	0.5759	0.5922	110,565	+0.01(+1.60%)
Aug 20, 2002	0.5922	0.5922	0.5595	0.5829	157,270	+0.00(+0.32%)
Aug 16, 2002	0.5754	0.6015	0.5712	0.5810	91,502	+0.00(+0.48%)
Aug 15, 2002	0.6062	0.6108	0.5735	0.5782	105,800	-0.02(-3.88%)
Aug 14, 2002	0.6090	0.6090	0.5899	0.6015	79,111	-0.01(-1.00%)
Aug 13, 2002	0.6174	0.6318	0.6076	0.6076	36,219	-0.01(-1.59%)
Aug 12, 2002	0.6248	0.6248	0.6113	0.6174	15,250	+0.02(+3.03%)
Aug 07, 2002	0.6132	0.6132	0.5992	0.5992	38,126	-0.01(-2.28%)
Aug 06, 2002	0.6118	0.6202	0.6062	0.6132	33,360	+0.00(+0.23%)
Aug 05, 2002	0.6295	0.6295	0.6118	0.6118	29,547	-0.02(-3.17%)
Aug 02, 2002	0.6318	0.6388	0.6202	0.6318	52,423	-0.00(-0.73%)
Aug 01, 2002	0.6295	0.6365	0.6295	0.6365	2,859	+0.00(+0.37%)
Jul 31, 2002	0.6598	0.6621	0.6342	0.6342	46,704	-0.03(-4.43%)
Jul 30, 2002	0.6528	0.6645	0.6435	0.6635	41,938	+0.01(+1.28%)
Jul 29, 2002	0.6388	0.6575	0.6388	0.6551	138,207	-0.00(-0.71%)
Jul 26, 2002	0.6481	0.6598	0.6458	0.6598	81,018	+0.02(+2.91%)
Jul 25, 2002	0.6272	0.6411	0.6272	0.6411	60,048	+0.01(+2.23%)
Jul 24, 2002	0.5940	0.6272	0.5940	0.6272	68,627	+0.03(+5.49%)
Jul 23, 2002	0.5992	0.5992	0.5899	0.5945	165,848	+0.00(+0.00%)
Jul 22, 2002	0.6015	0.6062	0.5847	0.5945	40,985	-0.01(-1.85%)
Jul 19, 2002	0.6010	0.6057	0.5689	0.6057	91,502	-0.01(-1.59%)
Jul 17, 2002	0.5945	0.6155	0.5945	0.6155	33,360	-0.02(-3.65%)
Jul 12, 2002	0.6435	0.6621	0.6388	0.6388	77,205	+0.00(+0.00%)
Jul 11, 2002	0.6579	0.6579	0.6388	0.6388	40,032	-0.02(-2.84%)
Jul 10, 2002	0.6122	0.6668	0.5899	0.6575	246,867	+0.05(+7.39%)
Jul 09, 2002	0.5633	0.6122	0.5633	0.6122	54,329	+0.05(+8.69%)
Jul 08, 2002	0.5404	0.5633	0.5404	0.5633	69,580	+0.02(+4.23%)
Jul 05, 2002	0.5456	0.5456	0.5367	0.5404	10,484	+0.00(+0.35%)
Jul 04, 2002	0.5339	0.5390	0.5339	0.5386	29,547	+0.00(+0.00%)
Jul 03, 2002	0.5339	0.5390	0.5339	0.5386	29,547	+0.01(+0.96%)
Jul 02, 2002	0.5083	0.5334	0.5083	0.5334	156,317	+0.02(+4.00%)