RPC Inc (NY: RES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	2.401	2.436	2.330	2.348	548,449	-0.01(-0.45%)
Mar 30, 2009	2.270	2.461	2.174	2.358	1,007,983	-0.20(-7.88%)
Mar 26, 2009	2.553	2.592	2.472	2.560	640,240	+0.02(+0.98%)
Mar 25, 2009	2.493	2.606	2.397	2.535	492,714	+0.08(+3.32%)
Mar 24, 2009	2.475	2.521	2.418	2.454	687,949	-0.04(-1.70%)
Mar 23, 2009	2.372	2.500	2.362	2.496	668,233	+0.18(+7.80%)
Mar 20, 2009	2.422	2.496	2.305	2.316	1,162,987	-0.14(-5.63%)
Mar 19, 2009	2.443	2.500	2.379	2.454	409,500	+0.06(+2.67%)
Mar 18, 2009	2.309	2.394	2.213	2.390	484,338	+0.08(+3.37%)
Mar 17, 2009	2.213	2.316	2.135	2.312	977,807	+0.08(+3.49%)
Mar 16, 2009	2.167	2.355	2.078	2.234	1,029,398	+0.07(+3.27%)
Mar 13, 2009	2.185	2.213	2.100	2.163	0	-0.03(-1.29%)
Mar 12, 2009	2.015	2.199	1.962	2.192	561,107	+0.17(+8.41%)
Mar 11, 2009	2.082	2.110	1.955	2.022	425,177	-0.04(-1.72%)
Mar 10, 2009	2.008	2.132	2.001	2.057	416,177	+0.12(+6.22%)
Mar 09, 2009	1.901	2.057	1.901	1.937	209,287	+0.02(+0.92%)
Mar 06, 2009	1.933	2.001	1.831	1.919	0	+0.01(+0.46%)
Mar 05, 2009	1.997	2.061	1.901	1.910	305,667	-0.13(-6.50%)
Mar 04, 2009	2.043	2.096	1.983	2.043	475,478	+0.09(+4.53%)
Mar 02, 2009	2.011	2.135	1.940	1.955	888,939	-0.11(-5.32%)
Feb 27, 2009	1.983	2.139	1.951	2.064	0	+0.03(+1.57%)
Feb 26, 2009	2.061	2.188	2.022	2.032	582,862	+0.01(+0.35%)
Feb 25, 2009	2.057	2.089	2.001	2.025	583,039	-0.06(-3.05%)
Feb 24, 2009	1.912	2.110	1.866	2.089	988,990	+0.22(+11.53%)
Feb 23, 2009	2.064	2.117	1.859	1.873	586,420	-0.17(-8.48%)
Feb 20, 2009	2.036	2.089	1.962	2.047	0	-0.04(-1.70%)
Feb 19, 2009	2.185	2.206	2.064	2.082	737,832	-0.07(-3.45%)
Feb 18, 2009	2.153	2.199	2.061	2.156	626,998	+0.04(+1.67%)
Feb 17, 2009	2.160	2.199	2.117	2.121	627,972	-0.18(-7.70%)
Feb 13, 2009	2.326	2.404	2.291	2.298	639,246	-0.03(-1.22%)
Feb 12, 2009	2.302	2.348	2.234	2.326	704,490	-0.01(-0.61%)
Feb 11, 2009	2.429	2.479	2.305	2.341	554,829	-0.04(-1.64%)
Feb 10, 2009	2.564	2.641	2.302	2.379	1,204,929	-0.18(-7.18%)
Feb 09, 2009	2.595	2.631	2.535	2.564	671,422	-0.02(-0.69%)
Feb 06, 2009	2.450	2.603	2.450	2.581	760,725	+0.07(+2.82%)
Feb 05, 2009	2.461	2.553	2.401	2.510	1,284,737	+0.02(+0.85%)
Feb 04, 2009	2.571	2.641	2.482	2.489	1,090,714	-0.08(-3.17%)
Feb 03, 2009	2.666	2.688	2.436	2.571	936,190	-0.08(-2.94%)
Feb 02, 2009	2.649	2.730	2.560	2.649	606,226	+0.01(+0.54%)
Jan 30, 2009	2.843	2.857	2.624	2.634	0	-0.18(-6.53%)
Jan 29, 2009	2.985	3.010	2.790	2.819	660,150	-0.24(-7.76%)
Jan 28, 2009	2.996	3.151	2.935	3.056	717,111	+0.03(+0.94%)
Jan 27, 2009	3.027	3.066	2.918	3.027	953,440	+0.00(+0.12%)
Jan 26, 2009	2.946	3.148	2.868	3.024	487,888	+0.09(+3.14%)
Jan 23, 2009	2.695	3.081	2.677	2.932	1,162,504	+0.13(+4.68%)
Jan 22, 2009	2.847	2.946	2.762	2.801	755,328	-0.17(-5.72%)
Jan 21, 2009	2.762	2.999	2.588	2.971	781,753	+0.39(+14.93%)
Jan 20, 2009	2.957	3.017	2.574	2.585	1,188,402	-0.37(-12.57%)
Jan 16, 2009	3.293	3.293	2.879	2.957	0	-0.29(-8.94%)
Jan 15, 2009	3.098	3.247	2.925	3.247	479,254	+0.13(+4.09%)
Jan 14, 2009	3.332	3.332	3.081	3.120	574,773	-0.28(-8.32%)
Jan 13, 2009	3.431	3.516	3.339	3.403	634,004	-0.04(-1.23%)
Jan 12, 2009	3.498	3.498	3.357	3.445	607,711	-0.11(-3.09%)
Jan 09, 2009	3.810	3.810	3.505	3.555	539,155	-0.25(-6.60%)
Jan 08, 2009	3.566	3.831	3.520	3.806	660,670	+0.21(+5.91%)
Jan 07, 2009	3.817	3.817	3.523	3.594	475,846	-0.31(-7.98%)
Jan 06, 2009	4.022	4.054	3.817	3.906	727,462	-0.00(-0.09%)
Jan 05, 2009	3.690	3.941	3.612	3.909	563,813	+0.23(+6.36%)
Jan 02, 2009	3.523	3.736	3.481	3.675	0	+0.22(+6.35%)