RPC Inc (NY: RES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	16.12	16.21	15.37	15.41	2,710,059	-0.95(-5.79%)
May 30, 2018	16.22	16.66	16.14	16.36	1,320,895	+0.37(+2.29%)
May 29, 2018	15.61	16.13	15.61	15.99	1,786,578	+0.14(+0.89%)
May 25, 2018		15.85	15.85	15.85	0	-1.10(-6.48%)
May 24, 2018	17.00	17.45	16.92	16.95	1,024,774	-0.62(-3.53%)
May 23, 2018	17.38	17.67	17.30	17.57	760,648	-0.01(-0.05%)
May 22, 2018	17.88	18.34	17.47	17.58	953,178	-0.27(-1.52%)
May 21, 2018	17.66	17.85	17.45	17.85	845,824	+0.33(+1.87%)
May 18, 2018	18.33	18.39	17.39	17.52	1,918,294	-0.84(-4.55%)
May 17, 2018	18.18	18.94	18.18	18.36	1,569,402	+0.22(+1.19%)
May 16, 2018	18.14	18.36	18.02	18.14	1,476,300	+0.07(+0.36%)
May 15, 2018	18.11	18.26	17.78	18.07	1,355,737	-0.04(-0.21%)
May 14, 2018	17.92	18.32	17.92	18.11	1,338,184	+0.30(+1.69%)
May 11, 2018	17.95	18.14	17.79	17.81	1,123,591	-0.12(-0.68%)
May 10, 2018	17.46	18.12	17.46	17.93	1,242,654	+0.15(+0.84%)
May 09, 2018	17.96	18.04	17.57	17.78	1,865,468	+0.17(+0.96%)
May 08, 2018	17.51	17.69	16.89	17.61	1,649,278	+0.12(+0.69%)
May 07, 2018	17.30	17.92	17.19	17.49	1,057,136	+0.41(+2.40%)
May 04, 2018	17.19	17.33	16.98	17.08	1,712,830	-0.17(-0.97%)
May 03, 2018	17.52	17.54	16.91	17.25	1,208,083	-0.26(-1.49%)
May 02, 2018	16.89	17.66	16.89	17.51	2,435,755	+0.63(+3.76%)
May 01, 2018	16.76	17.32	16.44	16.88	2,321,534	+0.07(+0.39%)
Apr 30, 2018	16.56	17.10	16.56	16.81	1,382,910	+0.02(+0.11%)
Apr 27, 2018	16.48	17.06	16.48	16.79	2,208,555	+0.14(+0.84%)
Apr 26, 2018	16.01	16.83	15.87	16.65	2,422,897	-0.08(-0.50%)
Apr 25, 2018	16.85	17.27	15.95	16.74	4,330,665	-0.79(-4.53%)
Apr 24, 2018	18.09	18.31	17.46	17.53	2,012,653	-0.45(-2.49%)
Apr 23, 2018	17.87	18.29	17.78	17.98	1,133,816	+0.06(+0.31%)
Apr 20, 2018	17.90	18.07	17.33	17.92	1,696,417	-0.06(-0.31%)
Apr 19, 2018	18.06	18.18	17.59	17.98	1,919,887	+0.01(+0.05%)
Apr 18, 2018	17.70	18.23	17.70	17.97	1,374,318	+0.62(+3.55%)
Apr 17, 2018	17.21	17.50	17.01	17.35	1,154,138	+0.13(+0.76%)
Apr 16, 2018	16.98	17.22	16.58	17.22	1,126,130	+0.26(+1.54%)
Apr 13, 2018	17.24	17.48	16.96	16.96	1,218,289	-0.21(-1.25%)
Apr 12, 2018	17.10	17.32	16.81	17.18	1,651,009	+0.14(+0.82%)
Apr 11, 2018	16.78	17.37	16.67	17.04	2,201,972	+0.08(+0.50%)
Apr 10, 2018	15.81	17.26	15.81	16.95	2,560,083	+1.31(+8.35%)
Apr 09, 2018	16.16	16.95	15.59	15.64	1,689,248	-0.42(-2.62%)
Apr 06, 2018	16.80	16.95	16.07	16.07	1,274,644	-0.98(-5.75%)
Apr 05, 2018	16.56	17.25	16.54	17.05	1,149,347	+0.64(+3.93%)
Apr 04, 2018	15.92	16.48	15.82	16.40	1,149,963	+0.06(+0.34%)
Apr 03, 2018	16.06	16.37	15.75	16.34	1,852,492	+0.27(+1.68%)
Apr 02, 2018	16.77	16.77	15.87	16.07	1,219,995	-0.76(-4.49%)
Mar 29, 2018		16.83	16.83	16.83	0	+0.91(+5.75%)
Mar 28, 2018	16.56	16.62	15.84	15.92	2,510,648	-0.69(-4.16%)
Mar 27, 2018	17.21	17.47	16.51	16.61	1,529,071	-0.46(-2.68%)
Mar 26, 2018	17.13	17.26	16.50	17.06	1,653,532	+0.15(+0.88%)
Mar 23, 2018	18.14	18.33	16.92	16.91	2,086,518	-1.11(-6.16%)
Mar 22, 2018	18.74	18.85	17.98	18.03	956,958	-0.94(-4.97%)
Mar 21, 2018	18.69	19.06	18.59	18.97	1,596,748	+0.41(+2.21%)
Mar 20, 2018	18.45	18.81	18.36	18.56	1,011,743	+0.27(+1.48%)
Mar 19, 2018	18.81	18.89	18.06	18.29	1,106,307	-0.62(-3.26%)
Mar 16, 2018	18.17	19.05	18.15	18.90	1,071,407	+0.79(+4.38%)
Mar 15, 2018	18.62	18.76	18.00	18.11	1,253,306	-0.42(-2.27%)
Mar 14, 2018	19.10	19.10	18.46	18.53	1,136,828	-0.48(-2.51%)
Mar 13, 2018	19.24	19.32	18.87	19.01	791,816	-0.23(-1.21%)
Mar 12, 2018	19.09	19.36	18.93	19.24	696,009	+0.14(+0.73%)
Mar 09, 2018	18.82	19.41	18.73	19.10	863,630	+0.42(+2.25%)
Mar 08, 2018	18.03	18.72	18.03	18.68	1,352,565	+0.67(+3.73%)
Mar 07, 2018			17.90	18.01	1,187,165	-0.41(-2.23%)
Mar 06, 2018	18.69	18.87	18.37	18.42	871,731	-0.13(-0.70%)
Mar 05, 2018	18.42	18.80	18.21	18.55	1,686,448	+0.04(+0.20%)
Mar 02, 2018	18.17	18.54	17.70	18.51	1,178,650	+0.16(+0.86%)