RPC Inc (NY: RES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	5.088	5.170	5.024	5.032	823,808	-0.06(-1.18%)
Sep 27, 2007	5.120	5.138	5.042	5.092	508,066	+0.00(+0.07%)
Sep 26, 2007	5.106	5.117	4.996	5.088	960,215	+0.04(+0.77%)
Sep 25, 2007	4.993	5.163	4.928	5.049	829,174	+0.06(+1.13%)
Sep 24, 2007	5.184	5.191	4.975	4.993	1,034,490	-0.20(-3.82%)
Sep 21, 2007	5.145	5.269	5.106	5.191	1,177,958	+0.10(+1.88%)
Sep 20, 2007	5.088	5.170	5.021	5.095	689,378	+0.01(+0.14%)
Sep 19, 2007	5.063	5.131	5.053	5.088	880,856	+0.05(+0.91%)
Sep 18, 2007	4.950	5.071	4.851	5.042	1,074,594	+0.11(+2.23%)
Sep 17, 2007	4.961	5.003	4.915	4.932	1,284,711	-0.03(-0.57%)
Sep 14, 2007	4.798	4.978	4.787	4.961	846,119	+0.11(+2.26%)
Sep 13, 2007	4.837	4.936	4.759	4.851	1,398,243	+0.11(+2.24%)
Sep 12, 2007	4.738	4.823	4.695	4.745	1,005,119	-0.01(-0.15%)
Sep 11, 2007	4.709	4.812	4.663	4.752	1,117,803	+0.05(+1.05%)
Sep 10, 2007	4.709	4.762	4.603	4.702	1,228,228	-0.01(-0.23%)
Sep 07, 2007	4.819	4.872	4.667	4.713	1,333,852	-0.15(-2.99%)
Sep 06, 2007	4.957	4.989	4.833	4.858	1,042,116	-0.07(-1.44%)
Sep 05, 2007	4.947	4.993	4.862	4.929	946,376	-0.04(-0.78%)
Sep 04, 2007	4.918	5.021	4.883	4.968	1,157,624	+0.08(+1.74%)
Aug 31, 2007	4.858	4.918	4.816	4.883	734,564	+0.11(+2.30%)
Aug 30, 2007	4.727	4.858	4.716	4.773	707,735	-0.01(-0.30%)
Aug 29, 2007	4.706	4.840	4.660	4.787	1,148,304	+0.15(+3.13%)
Aug 28, 2007	4.607	4.688	4.593	4.642	1,806,617	-0.03(-0.68%)
Aug 27, 2007	4.787	4.809	4.663	4.674	1,086,455	-0.14(-2.94%)
Aug 24, 2007	4.755	4.858	4.706	4.816	1,346,843	+0.13(+2.87%)
Aug 23, 2007	4.784	4.844	4.663	4.681	1,773,009	-0.09(-1.93%)
Aug 22, 2007	4.755	4.805	4.713	4.773	862,216	+0.09(+1.89%)
Aug 21, 2007	4.674	4.801	4.631	4.685	1,845,872	-0.08(-1.71%)
Aug 20, 2007	4.734	4.812	4.649	4.766	1,565,433	+0.07(+1.43%)
Aug 17, 2007	4.593	4.771	4.408	4.699	2,607,832	+0.19(+4.16%)
Aug 16, 2007	4.373	4.557	4.284	4.511	3,979,527	+0.05(+1.19%)
Aug 15, 2007	4.550	4.624	4.444	4.458	1,810,570	-0.10(-2.10%)
Aug 14, 2007	4.515	4.628	4.497	4.554	2,817,667	+0.02(+0.47%)
Aug 13, 2007	4.724	4.766	4.522	4.532	4,224,947	-0.25(-5.26%)
Aug 10, 2007	5.042	5.042	4.695	4.784	3,677,624	-0.28(-5.46%)
Aug 09, 2007	4.787	5.145	4.745	5.060	6,584,818	+0.27(+5.70%)
Aug 08, 2007	4.423	5.152	4.391	4.787	6,021,680	+0.35(+7.90%)
Aug 07, 2007	4.175	4.469	4.125	4.437	3,468,439	+0.26(+6.19%)
Aug 06, 2007	4.125	4.182	4.015	4.178	3,500,549	+0.09(+2.16%)
Aug 03, 2007	4.175	4.288	4.090	4.090	2,623,364	-0.20(-4.62%)
Aug 02, 2007	4.345	4.530	4.253	4.288	4,099,837	+0.05(+1.09%)
Aug 01, 2007	4.281	4.341	4.164	4.242	2,779,541	-0.04(-0.99%)
Jul 31, 2007	4.320	4.451	4.274	4.284	3,060,827	-0.01(-0.16%)
Jul 30, 2007	4.153	4.359	4.086	4.292	4,513,577	+0.14(+3.32%)
Jul 27, 2007	4.295	4.323	4.150	4.153	3,277,723	-0.16(-3.62%)
Jul 26, 2007	4.483	4.550	4.228	4.309	3,432,445	-0.29(-6.24%)
Jul 25, 2007	4.904	4.957	4.447	4.596	7,037,390	-0.80(-14.89%)
Jul 24, 2007	5.595	5.616	5.357	5.400	1,426,202	-0.25(-4.39%)
Jul 23, 2007	5.719	5.729	5.605	5.648	1,609,208	+0.04(+0.69%)
Jul 20, 2007	5.750	5.789	5.513	5.609	1,763,407	-0.16(-2.70%)
Jul 19, 2007	5.694	5.768	5.651	5.765	1,144,633	+0.12(+2.20%)
Jul 18, 2007	5.464	5.644	5.428	5.641	1,324,532	+0.15(+2.77%)
Jul 17, 2007	5.619	5.658	5.485	5.488	969,535	-0.10(-1.84%)
Jul 16, 2007	5.754	5.754	5.534	5.591	1,633,495	-0.19(-3.31%)
Jul 13, 2007	5.584	5.832	5.577	5.782	2,298,303	-0.06(-1.03%)
Jul 12, 2007	5.733	5.857	5.704	5.842	704,911	+0.16(+2.74%)
Jul 11, 2007	5.676	5.733	5.612	5.687	1,507,538	-0.01(-0.12%)
Jul 10, 2007	5.687	5.782	5.687	5.694	1,484,097	-0.08(-1.35%)
Jul 09, 2007	5.821	5.881	5.768	5.772	2,107,108	-0.04(-0.61%)
Jul 06, 2007	5.995	6.016	5.800	5.807	2,261,307	-0.16(-2.67%)
Jul 05, 2007	6.037	6.041	5.892	5.966	1,709,183	-0.06(-1.00%)
Jul 03, 2007	6.055	6.108	6.009	6.027	610,866	-0.04(-0.70%)