RPC Inc (NY: RES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	15.75	15.95	15.57	15.68	387,398	-0.07(-0.45%)
Nov 27, 2013	16.14	16.15	15.68	15.75	847,299	-0.43(-2.69%)
Nov 26, 2013	15.96	16.43	15.96	16.19	658,715	+0.16(+1.00%)
Nov 25, 2013	16.46	16.46	15.95	16.03	673,953	-0.44(-2.69%)
Nov 22, 2013	16.26	16.52	16.22	16.47	660,818	+0.24(+1.48%)
Nov 21, 2013	16.16	16.43	16.13	16.23	450,632	+0.12(+0.77%)
Nov 20, 2013	16.09	16.22	16.02	16.11	391,975	+0.05(+0.33%)
Nov 19, 2013	16.32	16.36	16.04	16.06	655,635	-0.27(-1.63%)
Nov 18, 2013	16.76	16.76	16.24	16.32	962,716	+0.28(+1.77%)
Nov 15, 2013	16.11	16.17	15.96	16.04	373,702	-0.06(-0.39%)
Nov 14, 2013	16.04	16.41	16.02	16.10	502,242	+0.03(+0.17%)
Nov 13, 2013	15.77	16.08	15.63	16.07	483,647	+0.24(+1.51%)
Nov 12, 2013	16.29	16.29	15.76	15.83	712,659	-0.45(-2.78%)
Nov 11, 2013	15.84	16.52	15.79	16.29	679,545	+0.44(+2.80%)
Nov 08, 2013	15.62	15.95	15.62	15.84	693,728	+0.18(+1.13%)
Nov 07, 2013	16.03	16.06	15.56	15.66	1,059,212	-0.36(-2.22%)
Nov 06, 2013	16.29	16.40	15.92	16.02	633,851	-0.13(-0.82%)
Nov 05, 2013	16.23	16.43	16.04	16.15	1,261,731	-0.13(-0.81%)
Nov 04, 2013	16.21	16.36	16.11	16.29	510,209	+0.12(+0.76%)
Nov 01, 2013	16.13	16.27	15.99	16.16	868,026	-0.03(-0.16%)
Oct 31, 2013	15.76	16.30	15.66	16.19	815,417	+0.43(+2.75%)
Oct 30, 2013	15.78	15.88	15.54	15.76	757,099	+0.00(+0.00%)
Oct 29, 2013	15.76	16.21	15.74	15.76	1,572,290	-0.01(-0.06%)
Oct 28, 2013	15.69	15.78	15.56	15.76	588,483	+0.12(+0.79%)
Oct 25, 2013	15.33	15.76	15.32	15.64	942,423	+0.34(+2.19%)
Oct 24, 2013	15.05	15.43	14.92	15.31	961,455	+0.40(+2.66%)
Oct 23, 2013	14.57	14.93	14.24	14.91	940,176	+0.53(+3.68%)
Oct 22, 2013	14.39	14.62	14.24	14.38	792,383	-0.01(-0.06%)
Oct 21, 2013	14.64	14.64	14.18	14.39	623,949	-0.26(-1.81%)
Oct 18, 2013	14.73	14.86	14.59	14.65	352,052	+0.09(+0.61%)
Oct 17, 2013	14.53	14.63	14.39	14.56	583,181	+0.02(+0.12%)
Oct 16, 2013	14.37	14.63	14.30	14.55	721,207	+0.20(+1.42%)
Oct 15, 2013	14.45	14.56	14.18	14.34	731,687	-0.11(-0.79%)
Oct 14, 2013	14.26	14.47	14.20	14.46	312,512	+0.11(+0.80%)
Oct 11, 2013	14.03	14.50	13.92	14.34	366,174	+0.24(+1.69%)
Oct 10, 2013	13.79	14.13	13.66	14.11	435,963	+0.41(+3.03%)
Oct 09, 2013	13.79	13.87	13.58	13.69	422,261	-0.19(-1.40%)
Oct 08, 2013	14.15	14.24	13.86	13.88	328,428	-0.25(-1.75%)
Oct 07, 2013	14.11	14.31	13.93	14.13	610,379	-0.15(-1.05%)
Oct 04, 2013	13.95	14.34	13.91	14.28	669,911	+0.34(+2.40%)
Oct 03, 2013	13.84	14.02	13.72	13.95	530,536	+0.12(+0.89%)
Oct 02, 2013	13.73	13.84	13.56	13.82	280,496	-0.01(-0.06%)
Oct 01, 2013	13.67	13.86	13.54	13.83	520,333	+0.18(+1.29%)
Sep 30, 2013	13.56	13.74	13.43	13.65	470,617	-0.09(-0.64%)
Sep 27, 2013	13.80	13.95	13.68	13.74	561,494	-0.17(-1.21%)
Sep 26, 2013	13.83	14.07	13.76	13.91	800,755	+0.13(+0.96%)
Sep 25, 2013	13.58	13.85	13.50	13.78	628,215	+0.23(+1.69%)
Sep 24, 2013	13.37	13.62	13.26	13.55	427,585	+0.17(+1.25%)
Sep 23, 2013	13.39	13.62	13.28	13.38	393,532	-0.08(-0.59%)
Sep 20, 2013	13.26	13.59	13.15	13.46	1,055,728	+0.18(+1.33%)
Sep 19, 2013	13.08	13.30	12.96	13.28	367,104	+0.20(+1.55%)
Sep 18, 2013	13.09	13.11	12.90	13.08	498,270	-0.02(-0.14%)
Sep 17, 2013	13.12	13.26	13.07	13.10	362,400	-0.05(-0.40%)
Sep 16, 2013	13.16	13.27	13.10	13.15	479,280	-0.04(-0.33%)
Sep 13, 2013	13.31	13.31	13.08	13.20	233,133	+0.05(+0.40%)
Sep 12, 2013	13.18	13.29	13.11	13.14	263,318	-0.09(-0.67%)
Sep 11, 2013	13.18	13.28	13.13	13.23	342,862	+0.07(+0.54%)
Sep 10, 2013	13.05	13.18	12.89	13.16	476,024	+0.15(+1.15%)
Sep 09, 2013	12.87	13.13	12.86	13.01	580,328	+0.19(+1.45%)
Sep 06, 2013	12.90	12.94	12.60	12.83	640,581	-0.02(-0.14%)
Sep 05, 2013	12.79	12.96	12.77	12.84	315,374	+0.06(+0.48%)
Sep 04, 2013	12.82	12.97	12.72	12.78	640,219	-0.04(-0.34%)