RPC Inc (NY: RES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	18.61	18.63	18.01	18.39	1,832,207	+0.04(+0.20%)
Jun 29, 2017	18.42	18.77	18.32	18.35	1,898,468	+0.02(+0.10%)
Jun 28, 2017	17.80	18.52	17.68	18.33	1,844,954	+0.60(+3.39%)
Jun 27, 2017	17.59	18.26	17.59	17.73	2,392,562	+0.19(+1.09%)
Jun 26, 2017	17.15	17.65	16.96	17.54	1,937,052	+0.45(+2.61%)
Jun 23, 2017	17.16	17.29	16.88	17.09	3,018,048	-0.01(-0.05%)
Jun 22, 2017	17.30	17.51	17.10	17.10	2,032,418	-0.17(-1.00%)
Jun 21, 2017	18.25	18.25	17.28	17.28	2,931,903	-1.11(-6.04%)
Jun 20, 2017	18.55	18.63	18.01	18.39	2,020,241	-0.74(-3.85%)
Jun 19, 2017	19.20	19.28	18.95	19.12	1,520,618	+0.01(+0.05%)
Jun 16, 2017	18.61	19.15	18.45	19.11	1,731,249	+0.68(+3.70%)
Jun 15, 2017	18.51	18.70	18.35	18.43	2,384,469	-0.30(-1.60%)
Jun 14, 2017	19.17	19.28	18.59	18.73	2,048,751	-0.59(-3.06%)
Jun 13, 2017	18.74	19.36	18.71	19.32	1,498,913	+0.61(+3.26%)
Jun 12, 2017	18.82	18.98	18.59	18.71	1,803,533	+0.21(+1.13%)
Jun 09, 2017	17.75	18.53	17.70	18.51	2,069,002	+0.88(+5.01%)
Jun 08, 2017	17.29	17.76	17.21	17.62	1,918,525	+0.23(+1.31%)
Jun 07, 2017	17.90	18.23	17.09	17.40	4,192,395	-0.75(-4.11%)
Jun 06, 2017	17.20	18.20	17.11	18.14	2,529,638	+0.84(+4.84%)
Jun 05, 2017	16.89	17.38	16.82	17.30	1,139,616	+0.27(+1.60%)
Jun 02, 2017	17.33	17.37	16.94	17.03	1,842,118	-0.38(-2.19%)
Jun 01, 2017	17.11	17.77	16.99	17.41	2,488,838	+0.32(+1.86%)
May 31, 2017	17.03	17.19	16.84	17.09	1,992,743	-0.15(-0.84%)
May 30, 2017	17.37	17.43	17.16	17.24	1,398,367	-0.35(-2.02%)
May 26, 2017	17.56	17.73	17.40	17.60	1,322,858	+0.13(+0.73%)
May 25, 2017	18.31	18.61	17.43	17.47	2,291,120	-0.94(-5.09%)
May 24, 2017	18.44	18.89	18.25	18.41	1,748,655	-0.03(-0.15%)
May 23, 2017	18.06	18.58	17.91	18.43	1,597,134	+0.35(+1.91%)
May 22, 2017	18.38	18.42	18.05	18.09	1,385,337	-0.14(-0.75%)
May 19, 2017	17.41	18.30	17.39	18.22	2,153,029	+1.00(+5.81%)
May 18, 2017	16.42	17.36	16.37	17.22	2,694,139	+0.69(+4.18%)
May 17, 2017	16.93	16.96	16.52	16.53	1,309,529	-0.55(-3.25%)
May 16, 2017	17.18	17.21	16.92	17.09	920,214	+0.04(+0.21%)
May 15, 2017	16.96	17.17	16.89	17.05	1,354,499	+0.63(+3.82%)
May 12, 2017	16.46	16.54	16.30	16.42	962,902	-0.05(-0.28%)
May 11, 2017	16.74	16.74	16.38	16.47	1,280,785	-0.21(-1.25%)
May 10, 2017	16.17	16.69	16.03	16.68	1,790,443	+0.71(+4.44%)
May 09, 2017	16.12	16.13	15.82	15.97	960,455	-0.14(-0.85%)
May 08, 2017	16.09	16.17	15.98	16.10	2,332,198	+0.03(+0.17%)
May 05, 2017	15.61	16.09	15.49	16.08	2,908,574	+0.50(+3.21%)
May 04, 2017	16.28	16.34	15.52	15.58	4,120,641	-0.96(-5.78%)
May 03, 2017	16.43	16.66	16.36	16.53	1,988,710	+0.01(+0.06%)
May 02, 2017	16.79	16.79	16.44	16.52	2,543,177	-0.14(-0.82%)
May 01, 2017	16.47	16.73	16.42	16.66	2,305,712	+0.13(+0.77%)
Apr 28, 2017	16.78	16.82	16.44	16.53	2,052,023	-0.10(-0.60%)
Apr 27, 2017	16.93	16.99	15.96	16.63	3,266,480	-0.35(-2.09%)
Apr 26, 2017	17.27	17.48	16.60	16.99	2,908,815	+0.70(+4.30%)
Apr 25, 2017	15.96	16.38	15.90	16.29	2,543,118	+0.32(+1.99%)
Apr 24, 2017	16.09	16.13	15.94	15.97	1,365,544	-0.01(-0.06%)
Apr 21, 2017	16.21	16.21	15.79	15.98	2,312,314	-0.28(-1.73%)
Apr 20, 2017	16.30	16.48	16.26	16.26	2,113,751	-0.02(-0.11%)
Apr 19, 2017	16.85	16.95	16.26	16.28	1,899,971	-0.55(-3.25%)
Apr 18, 2017	16.87	17.15	16.80	16.82	981,500	-0.26(-1.54%)
Apr 17, 2017	17.01	17.22	16.87	17.09	1,684,018	-0.08(-0.48%)
Apr 13, 2017	17.51	17.77	17.15	17.17	2,083,774	-0.28(-1.62%)
Apr 12, 2017	17.81	17.94	17.37	17.45	2,230,682	-0.34(-1.89%)
Apr 11, 2017	17.99	18.02	17.60	17.79	2,660,917	-0.15(-0.86%)
Apr 10, 2017	17.64	18.14	17.64	17.94	2,851,353	+0.44(+2.49%)
Apr 07, 2017	17.67	17.92	17.50	17.50	4,254,343	-0.15(-0.88%)
Apr 06, 2017	17.40	17.68	17.30	17.66	2,642,945	+0.41(+2.37%)
Apr 05, 2017	17.23	17.54	17.20	17.25	3,714,663	+0.24(+1.39%)
Apr 04, 2017	16.72	17.23	16.62	17.01	2,999,153	+0.33(+1.96%)