RPC Inc (NY: RES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	14.14	14.19	13.58	13.89	1,838,509	-0.23(-1.60%)
Jul 30, 2018	14.07	14.25	13.96	14.11	1,465,832	+0.21(+1.48%)
Jul 27, 2018	13.22	14.46	13.22	13.91	3,220,341	+0.53(+4.00%)
Jul 26, 2018	12.66	13.44	12.66	13.37	3,200,452	+0.47(+3.64%)
Jul 25, 2018	13.30	13.47	12.18	12.90	5,224,832	-0.23(-1.79%)
Jul 24, 2018	13.47	13.67	13.05	13.14	3,645,285	-0.23(-1.75%)
Jul 23, 2018	14.10	14.10	12.98	13.37	3,664,257	-0.74(-5.25%)
Jul 20, 2018	13.77	14.31	13.70	14.11	2,037,504	+0.41(+3.01%)
Jul 19, 2018	13.79	14.01	13.64	13.70	2,920,036	-0.23(-1.62%)
Jul 18, 2018	14.01	14.07	13.39	13.93	1,964,809	-0.12(-0.87%)
Jul 17, 2018	13.79	14.06	13.61	14.05	2,335,703	+0.23(+1.63%)
Jul 16, 2018	13.98	13.98	13.64	13.82	1,170,296	-0.38(-2.64%)
Jul 13, 2018	14.00	14.41	14.00	14.20	2,244,175	+0.20(+1.41%)
Jul 12, 2018	14.08	14.15	13.39	14.00	1,895,516	-0.04(-0.27%)
Jul 11, 2018	13.91	14.39	13.84	14.04	1,887,334	-0.11(-0.80%)
Jul 10, 2018	14.79	15.02	14.05	14.15	2,548,005	-0.53(-3.58%)
Jul 09, 2018	14.35	14.79	14.30	14.68	995,176	+0.38(+2.62%)
Jul 06, 2018	13.98	14.45	13.98	14.30	1,784,758	+0.17(+1.20%)
Jul 05, 2018	14.08	14.24	13.94	14.13	2,370,695	+0.24(+1.76%)
Jul 03, 2018		13.89	13.89	13.89	0	+0.54(+4.08%)
Jul 02, 2018	13.58	13.65	13.05	13.34	1,981,884	-0.33(-2.40%)
Jun 29, 2018		13.86	13.47	13.67	2,132,384	-0.06(-0.41%)
Jun 28, 2018	13.65	13.82	13.57	13.73	2,177,617	+0.02(+0.14%)
Jun 27, 2018	13.29	13.92	13.26	13.71	2,967,103	+0.65(+4.96%)
Jun 26, 2018	12.81	13.17	12.72	13.06	2,259,537	+0.25(+1.98%)
Jun 25, 2018	13.28	13.30	12.72	12.81	2,901,628	-0.50(-3.74%)
Jun 22, 2018	13.83	14.00	13.11	13.31	3,440,532	+0.21(+1.58%)
Jun 21, 2018	13.13	13.49	13.00	13.10	2,204,343	-0.12(-0.92%)
Jun 20, 2018	13.23	13.40	13.03	13.22	1,347,602	+0.04(+0.28%)
Jun 19, 2018	13.23	13.26	12.93	13.19	2,634,220	-0.21(-1.54%)
Jun 18, 2018	13.19	13.54	13.14	13.39	3,173,331	+0.10(+0.78%)
Jun 15, 2018		13.50	13.32	13.29	2,939,606	-0.03(-0.21%)
Jun 14, 2018	13.70	13.83	13.31	13.32	1,673,831	-0.27(-2.00%)
Jun 13, 2018	13.68	13.89	13.52	13.59	1,624,144	-0.12(-0.89%)
Jun 12, 2018	13.30	13.82	13.23	13.71	2,205,258	+0.44(+3.32%)
Jun 11, 2018	13.19	13.32	13.04	13.27	2,630,702	+0.03(+0.21%)
Jun 08, 2018	14.13	14.30	13.05	13.24	4,764,287	-0.99(-6.93%)
Jun 07, 2018	14.68	14.85	14.04	14.23	3,731,678	-0.06(-0.39%)
Jun 06, 2018			14.19	14.28	1,924,015	-0.31(-2.12%)
Jun 05, 2018	14.58	14.73	14.24	14.59	1,977,212	-0.02(-0.13%)
Jun 04, 2018	15.00	15.02	14.47	14.61	1,873,072	-0.33(-2.20%)
Jun 01, 2018	15.49	15.54	14.75	14.94	2,214,564	-0.47(-3.04%)
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%)