RPC Inc (NY: RES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	6.012	6.307	5.909	6.218	1,026,865	+0.21(+3.42%)
Dec 29, 2005	6.079	6.119	6.008	6.012	549,017	-0.06(-0.93%)
Dec 28, 2005	5.913	6.069	5.868	6.069	438,027	+0.16(+2.68%)
Dec 27, 2005	6.345	6.350	5.814	5.911	1,272,991	-0.35(-5.62%)
Dec 23, 2005	6.291	6.293	6.102	6.263	472,341	-0.00(-0.08%)
Dec 22, 2005	6.239	6.291	6.138	6.267	1,165,814	+0.13(+2.19%)
Dec 21, 2005	6.133	6.253	6.104	6.133	1,096,340	+0.02(+0.39%)
Dec 20, 2005	6.133	6.307	6.090	6.109	1,483,109	+0.02(+0.31%)
Dec 19, 2005	5.512	6.161	5.511	6.090	3,435,594	+0.58(+10.59%)
Dec 16, 2005	5.824	5.859	5.500	5.507	2,082,537	-0.30(-5.20%)
Dec 15, 2005	5.916	5.989	5.677	5.809	1,749,568	-0.10(-1.68%)
Dec 14, 2005	6.123	6.149	5.743	5.909	1,848,273	-0.21(-3.51%)
Dec 13, 2005	6.149	6.303	6.050	6.123	2,026,619	+2.06(+50.78%)
Dec 12, 2005	3.977	4.074	4.011	4.061	1,379,533	+0.08(+2.14%)
Dec 09, 2005	3.945	3.987	3.882	3.976	1,483,109	+0.05(+1.28%)
Dec 08, 2005	3.738	3.940	3.738	3.926	1,655,947	+0.21(+5.77%)
Dec 07, 2005	3.803	3.829	3.697	3.712	1,389,064	-0.07(-1.72%)
Dec 06, 2005	3.688	3.780	3.684	3.777	1,299,467	+0.13(+3.60%)
Dec 05, 2005	3.631	3.678	3.565	3.646	1,340,135	+0.05(+1.28%)
Dec 02, 2005	3.609	3.656	3.553	3.600	1,945,071	+0.02(+0.47%)
Dec 01, 2005	3.483	3.599	3.508	3.583	1,500,901	+0.10(+2.86%)
Nov 30, 2005	3.413	3.527	3.366	3.483	2,408,304	+0.12(+3.68%)
Nov 29, 2005	3.221	3.373	3.221	3.359	741,554	+0.12(+3.56%)
Nov 28, 2005	3.384	3.389	3.242	3.244	882,621	-0.13(-3.83%)
Nov 25, 2005	3.421	3.422	3.352	3.373	367,282	-0.05(-1.41%)
Nov 23, 2005	3.429	3.445	3.310	3.421	964,592	+0.01(+0.22%)
Nov 22, 2005	3.357	3.427	3.265	3.414	1,850,391	+0.07(+2.07%)
Nov 21, 2005	3.377	3.455	3.223	3.345	2,241,185	-0.02(-0.53%)
Nov 18, 2005	3.345	3.412	3.279	3.363	1,094,857	+0.07(+2.14%)
Nov 17, 2005	3.333	3.398	3.230	3.292	1,600,664	-0.03(-0.92%)
Nov 16, 2005	3.126	3.325	3.126	3.323	1,554,278	+0.20(+6.45%)
Nov 15, 2005	3.065	3.182	3.043	3.121	986,833	+0.05(+1.64%)
Nov 14, 2005	3.011	3.083	3.011	3.071	997,000	+0.07(+2.34%)
Nov 11, 2005	2.960	3.015	2.933	3.001	902,320	+0.04(+1.42%)
Nov 10, 2005	3.082	3.082	2.903	2.959	1,163,484	-0.10(-3.39%)
Nov 09, 2005	2.990	3.132	2.957	3.062	1,352,844	+0.07(+2.42%)
Nov 08, 2005	2.885	3.039	2.869	2.990	1,351,573	+0.08(+2.59%)
Nov 07, 2005	2.932	2.938	2.817	2.915	906,768	-0.02(-0.61%)
Nov 04, 2005	3.044	3.048	2.916	2.932	1,094,857	-0.08(-2.65%)
Nov 03, 2005	2.937	3.069	2.929	3.012	1,403,679	+0.09(+2.98%)
Nov 02, 2005	2.898	2.927	2.833	2.925	1,820,526	+0.05(+1.75%)
Nov 01, 2005	2.870	2.926	2.833	2.875	1,621,634	-0.01(-0.22%)
Oct 31, 2005	2.959	3.000	2.809	2.881	2,039,116	+0.00(+0.04%)
Oct 28, 2005	2.838	2.895	2.746	2.880	1,465,952	+0.04(+1.48%)
Oct 27, 2005	2.725	2.888	2.702	2.838	3,507,610	+0.15(+5.62%)
Oct 26, 2005	2.623	2.717	2.612	2.687	2,834,682	+0.22(+8.98%)
Oct 25, 2005	2.397	2.466	2.377	2.466	600,487	+0.08(+3.34%)
Oct 24, 2005	2.310	2.403	2.309	2.386	434,638	+0.07(+2.80%)
Oct 21, 2005	2.227	2.339	2.226	2.321	725,033	+0.09(+4.19%)
Oct 20, 2005	2.308	2.346	2.208	2.227	568,080	-0.09(-3.94%)
Oct 19, 2005	2.298	2.324	2.235	2.319	1,775,410	+0.01(+0.23%)
Oct 18, 2005	2.452	2.485	2.313	2.313	741,554	-0.13(-5.45%)
Oct 17, 2005	2.413	2.464	2.392	2.447	850,214	+0.03(+1.39%)
Oct 14, 2005	2.398	2.418	2.331	2.413	1,532,037	+0.02(+0.66%)
Oct 13, 2005	2.471	2.472	2.361	2.397	1,352,844	-0.09(-3.59%)
Oct 12, 2005	2.528	2.531	2.455	2.486	1,160,942	-0.04(-1.54%)
Oct 11, 2005	2.429	2.549	2.429	2.525	956,332	+0.07(+3.00%)
Oct 10, 2005	2.534	2.548	2.427	2.452	810,817	-0.07(-2.62%)
Oct 07, 2005	2.413	2.540	2.413	2.518	1,047,199	+0.10(+4.35%)
Oct 06, 2005	2.404	2.413	2.292	2.413	1,552,371	-0.00(-0.04%)
Oct 05, 2005	2.654	2.654	2.377	2.414	1,896,778	-0.24(-9.05%)
Oct 04, 2005	2.667	2.681	2.570	2.654	833,692	-0.03(-0.94%)