RPC Inc (NY: RES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	1.168	1.209	1.158	1.203	1,139,020	+0.04(+3.12%)
Jan 28, 2005	1.177	1.180	1.154	1.166	801,603	-0.00(-0.12%)
Jan 27, 2005	1.150	1.189	1.148	1.168	921,700	+0.02(+1.54%)
Jan 26, 2005	1.183	1.183	1.148	1.150	1,116,144	+0.01(+1.07%)
Jan 25, 2005	1.125	1.138	1.114	1.138	778,727	+0.02(+1.92%)
Jan 24, 2005	1.103	1.121	1.103	1.116	564,267	+0.01(+1.18%)
Jan 21, 2005	1.094	1.116	1.093	1.103	297,384	+0.01(+1.28%)
Jan 20, 2005	1.114	1.114	1.066	1.089	503,265	-0.02(-1.43%)
Jan 19, 2005	1.106	1.129	1.103	1.105	413,669	+0.00(+0.34%)
Jan 18, 2005	1.116	1.142	1.097	1.101	547,110	-0.01(-0.92%)
Jan 14, 2005	1.089	1.113	1.086	1.112	273,555	+0.03(+2.76%)
Jan 13, 2005	1.077	1.096	1.072	1.082	403,184	+0.01(+1.00%)
Jan 12, 2005	1.051	1.077	1.046	1.071	585,237	+0.01(+0.61%)
Jan 11, 2005	1.087	1.090	1.054	1.065	310,728	-0.02(-1.42%)
Jan 10, 2005	1.054	1.105	1.051	1.080	624,316	+0.03(+2.52%)
Jan 07, 2005	1.100	1.100	1.042	1.053	893,106	-0.04(-3.95%)
Jan 06, 2005	1.057	1.102	1.050	1.097	610,972	+0.04(+3.39%)
Jan 05, 2005	1.085	1.088	1.041	1.061	793,978	-0.03(-2.65%)
Jan 04, 2005	1.105	1.131	1.085	1.090	963,639	-0.02(-1.64%)
Jan 03, 2005	1.198	1.198	1.091	1.108	1,460,233	-0.06(-5.41%)
Dec 31, 2004	1.161	1.179	1.154	1.171	306,915	+0.01(+0.76%)
Dec 30, 2004	1.190	1.190	1.161	1.162	195,396	-0.02(-1.77%)
Dec 29, 2004	1.163	1.185	1.162	1.183	550,923	+0.02(+1.36%)
Dec 28, 2004	1.193	1.194	1.159	1.168	654,817	-0.02(-1.73%)
Dec 27, 2004	1.217	1.223	1.184	1.188	594,768	-0.02(-2.00%)
Dec 23, 2004	1.201	1.217	1.201	1.212	383,168	+0.01(+0.93%)
Dec 22, 2004	1.212	1.218	1.199	1.201	692,943	-0.01(-0.92%)
Dec 21, 2004	1.210	1.217	1.175	1.212	757,758	+0.00(+0.19%)
Dec 20, 2004	1.217	1.217	1.192	1.210	806,369	-0.00(-0.19%)
Dec 17, 2004	1.194	1.217	1.194	1.212	1,074,205	+0.02(+1.64%)
Dec 16, 2004	1.182	1.194	1.171	1.193	1,199,069	+0.03(+2.32%)
Dec 15, 2004	1.129	1.166	1.121	1.166	1,116,144	+0.04(+3.91%)
Dec 14, 2004	1.135	1.138	1.100	1.122	1,101,847	-0.00(-0.33%)
Dec 13, 2004	1.084	1.134	1.084	1.126	1,300,103	+0.05(+4.23%)
Dec 10, 2004	1.092	1.093	1.054	1.080	921,700	-0.01(-1.03%)
Dec 09, 2004	1.082	1.091	1.056	1.091	972,218	+0.02(+1.47%)
Dec 08, 2004	1.074	1.076	1.030	1.075	1,841,495	-0.01(-0.95%)
Dec 07, 2004	1.133	1.146	1.084	1.086	833,057	-0.04(-3.20%)
Dec 06, 2004	1.100	1.138	1.100	1.121	1,853,886	+0.02(+2.17%)
Dec 03, 2004	1.050	1.115	1.049	1.098	2,308,541	+0.04(+3.65%)
Dec 02, 2004	1.198	1.198	1.049	1.059	3,582,909	-0.15(-12.45%)
Dec 01, 2004	1.273	1.275	1.207	1.210	1,888,200	-0.06(-4.81%)
Nov 30, 2004	1.292	1.292	1.263	1.271	1,652,770	-0.02(-1.27%)
Nov 29, 2004	1.222	1.322	1.222	1.287	5,918,139	+0.02(+1.96%)
Nov 26, 2004	1.149	1.274	1.143	1.262	2,098,847	+0.12(+10.99%)
Nov 24, 2004	1.107	1.143	1.100	1.137	1,119,957	+0.04(+3.79%)
Nov 23, 2004	1.071	1.107	1.070	1.096	1,052,283	+0.03(+2.40%)
Nov 22, 2004	1.029	1.074	1.026	1.070	993,187	+0.05(+4.79%)
Nov 19, 2004	1.005	1.032	1.001	1.021	962,686	+0.02(+1.86%)
Nov 18, 2004	1.007	1.008	0.9960	1.003	259,258	-0.00(-0.23%)
Nov 17, 2004	0.9885	1.010	0.9834	1.005	735,835	+0.01(+0.98%)
Nov 16, 2004	1.012	1.017	0.9941	0.9951	254,492	-0.01(-1.20%)
Nov 15, 2004	1.017	1.018	0.9988	1.007	860,698	-0.01(-0.96%)
Nov 12, 2004	1.010	1.024	1.005	1.017	635,754	+0.01(+0.97%)
Nov 11, 2004	1.006	1.014	1.004	1.007	446,076	+0.00(+0.32%)
Nov 10, 2004	1.003	1.014	1.000	1.004	658,630	+0.01(+1.32%)
Nov 09, 2004	0.9885	0.9988	0.9857	0.9909	496,593	+0.01(+1.19%)
Nov 08, 2004	0.9787	0.9899	0.9675	0.9792	703,428	+0.01(+0.86%)
Nov 05, 2004	0.9839	0.9839	0.9708	0.9708	423,200	-0.02(-1.56%)
Nov 04, 2004	0.9596	0.9904	0.9559	0.9862	594,768	+0.03(+3.27%)
Nov 03, 2004	0.9480	0.9606	0.9447	0.9550	609,066	+0.02(+1.99%)
Nov 02, 2004	0.9624	0.9661	0.9279	0.9363	880,715	-0.03(-2.76%)