RPC Inc (NY: RES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	2.956	3.355	2.934	3.320	1,403,160	+0.32(+10.69%)
Aug 28, 2009	2.996	3.029	2.916	2.999	411,699	+0.05(+1.60%)
Aug 27, 2009	2.894	2.960	2.792	2.952	470,515	+0.05(+1.88%)
Aug 26, 2009	2.869	2.934	2.847	2.898	291,666	+0.01(+0.38%)
Aug 25, 2009	3.007	3.007	2.880	2.887	330,437	-0.07(-2.45%)
Aug 24, 2009	3.029	3.029	2.934	2.960	420,104	-0.01(-0.37%)
Aug 21, 2009	2.905	3.050	2.836	2.970	925,801	+0.13(+4.47%)
Aug 20, 2009	2.861	2.901	2.818	2.843	349,463	-0.03(-1.01%)
Aug 19, 2009	2.771	2.883	2.738	2.872	294,990	+0.07(+2.33%)
Aug 18, 2009	2.763	2.814	2.724	2.807	622,963	+0.03(+1.17%)
Aug 17, 2009	2.807	2.825	2.742	2.774	333,739	-0.11(-3.77%)
Aug 14, 2009	3.039	3.039	2.832	2.883	471,198	-0.12(-4.11%)
Aug 13, 2009	3.072	3.105	2.967	3.007	478,663	-0.04(-1.31%)
Aug 12, 2009	3.021	3.116	3.018	3.047	381,878	+0.03(+0.84%)
Aug 11, 2009	3.141	3.141	3.007	3.021	306,300	-0.10(-3.26%)
Aug 10, 2009	3.127	3.127	3.029	3.123	830,561	-0.02(-0.58%)
Aug 07, 2009	3.159	3.214	3.003	3.141	621,346	+0.05(+1.65%)
Aug 06, 2009	3.112	3.148	3.007	3.090	505,615	-0.04(-1.19%)
Aug 05, 2009	3.135	3.164	3.019	3.127	624,348	-0.04(-1.26%)
Aug 04, 2009	3.120	3.200	3.088	3.167	480,165	+0.02(+0.69%)
Aug 03, 2009	3.015	3.153	3.008	3.146	737,744	+0.17(+5.60%)
Jul 31, 2009	2.935	3.055	2.928	2.979	637,047	+0.02(+0.61%)
Jul 30, 2009	2.946	3.026	2.928	2.961	578,819	+0.03(+0.86%)
Jul 29, 2009	3.059	3.059	2.906	2.935	604,441	-0.16(-5.04%)
Jul 28, 2009	3.214	3.214	3.011	3.091	688,534	-0.12(-3.83%)
Jul 27, 2009	3.280	3.334	3.175	3.214	558,426	-0.13(-3.90%)
Jul 24, 2009	3.218	3.385	3.207	3.345	511,813	+0.08(+2.56%)
Jul 23, 2009	3.135	3.292	3.117	3.261	592,881	+0.13(+4.29%)
Jul 22, 2009	3.164	3.218	3.080	3.127	450,544	-0.03(-1.03%)
Jul 21, 2009	3.261	3.272	3.124	3.160	1,283,297	-0.08(-2.46%)
Jul 20, 2009	3.359	3.359	3.164	3.240	946,449	-0.07(-1.97%)
Jul 17, 2009	3.203	3.388	3.127	3.305	882,523	+0.09(+2.93%)
Jul 16, 2009	3.156	3.229	3.091	3.211	419,224	+0.04(+1.14%)
Jul 15, 2009	3.008	3.203	3.008	3.175	665,390	+0.22(+7.48%)
Jul 14, 2009	2.914	3.008	2.877	2.953	653,794	+0.05(+1.62%)
Jul 13, 2009	2.761	2.914	2.754	2.906	500,828	+0.13(+4.56%)
Jul 10, 2009	2.751	2.790	2.693	2.780	232,586	-0.01(-0.26%)
Jul 09, 2009	2.747	2.881	2.711	2.787	516,902	+0.03(+1.05%)
Jul 08, 2009	2.700	2.776	2.573	2.758	559,050	+0.06(+2.29%)
Jul 07, 2009	2.841	2.852	2.685	2.696	598,958	-0.15(-5.22%)
Jul 06, 2009	2.863	2.866	2.761	2.845	445,367	-0.09(-3.09%)
Jul 02, 2009	2.921	2.935	2.848	2.935	507,188	-0.06(-2.06%)
Jul 01, 2009	3.109	3.236	2.990	2.997	736,124	-0.03(-0.96%)
Jun 30, 2009	3.037	3.098	2.939	3.026	924,318	-0.04(-1.30%)
Jun 29, 2009	3.189	3.189	2.972	3.066	637,102	-0.05(-1.74%)
Jun 26, 2009	3.124	3.175	3.059	3.120	632,706	-0.04(-1.37%)
Jun 25, 2009	2.946	3.222	2.946	3.164	913,860	+0.18(+6.20%)
Jun 24, 2009	2.892	3.015	2.852	2.979	717,936	+0.09(+3.27%)
Jun 23, 2009	2.921	2.993	2.834	2.885	583,295	-0.00(-0.13%)
Jun 22, 2009	3.131	3.131	2.863	2.888	766,095	-0.29(-9.23%)
Jun 19, 2009	3.251	3.301	3.160	3.182	672,369	-0.03(-1.01%)
Jun 18, 2009	3.243	3.258	3.138	3.214	509,713	-0.03(-1.00%)
Jun 17, 2009	3.414	3.414	3.207	3.247	897,325	-0.12(-3.55%)
Jun 16, 2009	3.598	3.606	3.363	3.367	382,426	-0.16(-4.52%)
Jun 15, 2009	3.584	3.584	3.439	3.526	1,116,511	-0.12(-3.18%)
Jun 12, 2009	3.613	3.646	3.508	3.642	301,510	-0.03(-0.79%)
Jun 11, 2009	3.664	3.733	3.609	3.671	477,157	+0.01(+0.40%)
Jun 10, 2009	3.685	3.693	3.530	3.656	738,334	+0.03(+0.70%)
Jun 09, 2009	3.664	3.675	3.591	3.631	466,204	-0.01(-0.40%)
Jun 08, 2009	3.600	3.656	3.530	3.646	863,935	-0.16(-4.10%)
Jun 05, 2009	3.979	4.001	3.765	3.801	485,457	-0.12(-3.05%)
Jun 04, 2009	3.907	3.968	3.794	3.921	464,783	+0.07(+1.69%)
Jun 03, 2009	3.794	3.859	3.696	3.856	1,016,568	-0.01(-0.30%)
Jun 02, 2009	3.765	3.910	3.700	3.868	1,483,810	+0.08(+2.13%)