RPC Inc (NY: RES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	1.568	1.596	1.525	1.525	674,198	-0.05(-3.39%)
Apr 28, 2005	1.580	1.588	1.549	1.579	984,291	-0.00(-0.07%)
Apr 27, 2005	1.598	1.617	1.578	1.580	576,341	-0.02(-1.25%)
Apr 26, 2005	1.658	1.669	1.600	1.600	586,508	-0.05(-2.74%)
Apr 25, 2005	1.631	1.668	1.627	1.645	506,443	+0.02(+1.16%)
Apr 22, 2005	1.616	1.650	1.611	1.626	1,572,070	+0.02(+1.31%)
Apr 21, 2005	1.610	1.621	1.596	1.605	1,102,482	+0.01(+0.59%)
Apr 20, 2005	1.637	1.637	1.595	1.596	1,648,322	-0.05(-3.12%)
Apr 19, 2005	1.642	1.668	1.624	1.647	496,911	+0.02(+1.49%)
Apr 18, 2005	1.595	1.634	1.595	1.623	655,135	+0.03(+1.78%)
Apr 15, 2005	1.601	1.640	1.595	1.595	827,973	-0.00(-0.13%)
Apr 14, 2005	1.600	1.644	1.595	1.597	586,508	-0.01(-0.39%)
Apr 13, 2005	1.632	1.665	1.595	1.603	934,727	-0.04(-2.24%)
Apr 12, 2005	1.660	1.668	1.609	1.640	1,409,398	-0.02(-1.14%)
Apr 11, 2005	1.626	1.673	1.620	1.659	970,311	+0.03(+2.00%)
Apr 08, 2005	1.642	1.679	1.605	1.626	604,935	-0.03(-1.77%)
Apr 07, 2005	1.688	1.704	1.637	1.656	844,495	-0.02(-1.38%)
Apr 06, 2005	1.618	1.691	1.618	1.679	838,140	+0.07(+4.03%)
Apr 05, 2005	1.620	1.629	1.601	1.614	474,671	+0.00(+0.26%)
Apr 04, 2005	1.604	1.678	1.598	1.609	843,859	+0.01(+0.33%)
Apr 01, 2005	1.604	1.634	1.573	1.604	498,182	+0.01(+0.66%)
Mar 31, 2005	1.513	1.605	1.508	1.594	744,096	+0.08(+5.56%)
Mar 30, 2005	1.497	1.522	1.470	1.510	471,494	+0.02(+1.34%)
Mar 29, 2005	1.501	1.545	1.479	1.490	648,780	-0.02(-1.05%)
Mar 28, 2005	1.500	1.532	1.496	1.506	814,629	-0.01(-0.35%)
Mar 24, 2005	1.480	1.538	1.470	1.511	575,070	+0.01(+0.63%)
Mar 23, 2005	1.521	1.537	1.469	1.501	1,013,521	-0.05(-3.31%)
Mar 22, 2005	1.542	1.576	1.500	1.553	906,768	+0.00(+0.00%)
Mar 21, 2005	1.571	1.584	1.528	1.553	735,835	-0.03(-1.92%)
Mar 18, 2005	1.622	1.622	1.575	1.583	573,163	-0.04(-2.39%)
Mar 17, 2005	1.574	1.625	1.568	1.622	312,634	+0.04(+2.25%)
Mar 16, 2005	1.566	1.621	1.558	1.586	599,852	+0.00(+0.27%)
Mar 15, 2005	1.620	1.640	1.565	1.582	688,813	-0.06(-3.89%)
Mar 14, 2005	1.642	1.649	1.566	1.646	1,239,101	-0.02(-1.26%)
Mar 11, 2005	1.668	1.705	1.652	1.667	715,501	+0.54(+48.29%)
Mar 10, 2005	1.166	1.167	1.088	1.124	1,517,422	-0.04(-3.60%)
Mar 09, 2005	1.212	1.212	1.166	1.166	521,375	-0.04(-3.25%)
Mar 08, 2005	1.203	1.226	1.194	1.205	858,792	+0.01(+0.98%)
Mar 07, 2005	1.198	1.209	1.182	1.194	414,622	-0.03(-2.59%)
Mar 04, 2005	1.210	1.236	1.206	1.225	685,318	+0.03(+2.30%)
Mar 03, 2005	1.151	1.207	1.151	1.198	822,572	+0.05(+4.64%)
Mar 02, 2005	1.166	1.183	1.128	1.145	1,413,528	-0.02(-2.00%)
Mar 01, 2005	1.212	1.223	1.162	1.168	1,314,400	-0.05(-4.02%)
Feb 28, 2005	1.227	1.259	1.212	1.217	1,028,454	+0.00(+0.00%)
Feb 25, 2005	1.219	1.223	1.184	1.217	636,707	+0.00(+0.39%)
Feb 24, 2005	1.166	1.215	1.157	1.212	851,167	+0.04(+3.50%)
Feb 23, 2005	1.180	1.193	1.168	1.171	1,009,391	-0.01(-1.10%)
Feb 22, 2005	1.189	1.212	1.150	1.184	1,754,758	-0.04(-2.94%)
Feb 18, 2005	1.218	1.230	1.199	1.220	647,192	+0.00(+0.15%)
Feb 17, 2005	1.223	1.245	1.194	1.218	1,682,318	-0.00(-0.34%)
Feb 16, 2005	1.334	1.334	1.219	1.223	3,448,514	-0.12(-9.02%)
Feb 15, 2005	1.372	1.376	1.317	1.344	1,065,627	-0.02(-1.67%)
Feb 14, 2005	1.388	1.394	1.347	1.367	779,680	-0.01(-0.71%)
Feb 11, 2005	1.376	1.384	1.342	1.376	1,195,256	+0.00(+0.07%)
Feb 10, 2005	1.355	1.402	1.341	1.376	1,741,414	+0.05(+3.62%)
Feb 09, 2005	1.257	1.347	1.257	1.328	1,294,384	+0.07(+5.40%)
Feb 08, 2005	1.259	1.276	1.247	1.259	417,481	-0.01(-0.84%)
Feb 07, 2005	1.285	1.290	1.256	1.270	525,188	-0.01(-0.44%)
Feb 04, 2005	1.287	1.287	1.251	1.276	686,271	-0.01(-0.94%)
Feb 03, 2005	1.285	1.297	1.264	1.288	448,936	+0.01(+0.80%)
Feb 02, 2005	1.271	1.290	1.260	1.278	802,556	+0.01(+0.55%)