RPC Inc (NY: RES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	9.454	10.81	9.454	10.76	3,048,479	+1.19(+12.42%)
Oct 28, 2022	9.444	9.841	9.135	9.570	1,361,006	+0.26(+2.80%)
Oct 27, 2022	9.812	10.22	9.227	9.309	1,583,456	-0.49(-5.03%)
Oct 26, 2022	9.348	10.06	9.241	9.802	1,731,630	+0.88(+9.86%)
Oct 25, 2022	8.990	9.140	8.768	8.922	1,255,423	-0.11(-1.18%)
Oct 24, 2022	8.565	9.058	8.386	9.029	1,290,060	+0.42(+4.83%)
Oct 21, 2022	8.555	8.710	8.381	8.613	1,191,728	+0.15(+1.83%)
Oct 20, 2022	8.603	8.734	8.381	8.458	1,142,769	+0.01(+0.11%)
Oct 19, 2022	7.936	8.497	7.898	8.449	1,065,666	+0.57(+7.24%)
Oct 18, 2022	7.830	8.062	7.622	7.878	809,393	+0.08(+0.99%)
Oct 17, 2022	7.840	8.071	7.695	7.801	717,117	+0.17(+2.28%)
Oct 14, 2022	7.898	7.994	7.617	7.627	630,688	-0.43(-5.28%)
Oct 13, 2022	7.443	8.077	7.443	8.052	1,083,326	+0.46(+6.11%)
Oct 12, 2022	7.511	7.608	7.207	7.588	522,413	+0.00(+0.00%)
Oct 11, 2022	7.356	7.767	7.298	7.588	901,471	+0.00(+0.00%)
Oct 10, 2022	7.801	7.917	7.501	7.588	609,682	-0.26(-3.33%)
Oct 07, 2022	7.811	7.965	7.709	7.849	1,291,046	-0.04(-0.49%)
Oct 06, 2022	7.588	7.912	7.588	7.888	700,080	+0.19(+2.51%)
Oct 05, 2022	7.424	7.743	7.327	7.695	857,668	+0.36(+4.87%)
Oct 04, 2022	7.366	7.400	7.100	7.337	1,013,276	+0.15(+2.15%)
Oct 03, 2022	7.105	7.279	7.008	7.182	1,092,058	+0.48(+7.22%)
Sep 30, 2022	6.583	6.820	6.535	6.699	3,129,025	-0.01(-0.14%)
Sep 29, 2022	6.699	6.728	6.544	6.709	780,711	-0.08(-1.14%)
Sep 28, 2022	6.477	6.834	6.438	6.786	894,332	+0.42(+6.53%)
Sep 27, 2022	6.399	6.549	6.293	6.370	942,262	+0.16(+2.65%)
Sep 26, 2022	6.158	6.419	6.032	6.206	1,324,335	+0.05(+0.79%)
Sep 23, 2022	6.390	6.390	6.056	6.158	906,739	-0.62(-9.13%)
Sep 22, 2022	7.008	7.124	6.747	6.776	665,779	-0.05(-0.71%)
Sep 21, 2022	7.037	7.134	6.796	6.825	792,689	-0.04(-0.56%)
Sep 20, 2022	7.182	7.182	6.772	6.863	1,119,591	-0.46(-6.33%)
Sep 19, 2022	6.960	7.482	6.912	7.327	884,520	+0.06(+0.80%)
Sep 16, 2022	7.250	7.289	7.076	7.269	5,041,941	-0.07(-0.92%)
Sep 15, 2022	7.443	7.540	7.231	7.337	1,307,519	-0.34(-4.41%)
Sep 14, 2022	7.376	7.811	7.376	7.675	1,128,923	+0.31(+4.20%)
Sep 13, 2022	7.579	7.782	7.269	7.366	986,160	-0.39(-4.99%)
Sep 12, 2022	7.675	7.961	7.559	7.753	1,000,800	+0.08(+1.01%)
Sep 09, 2022	7.472	7.724	7.376	7.675	902,408	+0.47(+6.58%)
Sep 08, 2022	7.298	7.395	7.151	7.202	884,006	-0.09(-1.19%)
Sep 07, 2022	7.211	7.385	6.912	7.289	881,778	-0.20(-2.71%)
Sep 06, 2022	7.666	7.820	7.428	7.492	1,478,775	-0.07(-0.90%)
Sep 02, 2022	7.463	7.666	7.250	7.559	899,556	+0.41(+5.68%)
Sep 01, 2022	7.414	7.540	6.994	7.153	1,029,404	-0.53(-6.92%)
Aug 31, 2022	7.221	7.845	7.105	7.685	1,212,359	+0.18(+2.45%)
Aug 30, 2022	7.791	7.907	7.323	7.501	1,066,860	-0.49(-6.17%)
Aug 29, 2022	8.014	8.280	7.980	7.994	904,497	-0.08(-0.96%)
Aug 26, 2022	8.178	8.318	7.970	8.072	876,068	-0.19(-2.34%)
Aug 25, 2022	8.159	8.304	8.081	8.265	661,961	+0.13(+1.54%)
Aug 24, 2022	7.927	8.207	7.791	8.139	896,272	+0.19(+2.43%)
Aug 23, 2022	7.666	8.072	7.666	7.946	912,559	+0.48(+6.48%)
Aug 22, 2022	7.327	7.511	7.095	7.463	679,995	+0.03(+0.39%)
Aug 19, 2022	7.453	7.588	7.279	7.434	754,903	-0.11(-1.41%)
Aug 18, 2022	7.221	7.613	7.221	7.540	804,275	+0.46(+6.56%)
Aug 17, 2022	6.931	7.211	6.892	7.076	615,455	+0.09(+1.24%)
Aug 16, 2022	7.211	7.308	6.902	6.989	981,651	-0.20(-2.82%)
Aug 15, 2022	7.192	7.202	6.801	7.192	1,183,463	-0.39(-5.10%)
Aug 12, 2022	7.434	7.617	7.269	7.579	976,562	+0.08(+1.03%)
Aug 11, 2022	7.395	7.555	7.366	7.501	762,357	+0.33(+4.58%)
Aug 10, 2022	7.240	7.250	6.907	7.173	981,104	-0.09(-1.20%)
Aug 09, 2022	7.124	7.555	7.105	7.260	992,952	+0.30(+4.31%)
Aug 08, 2022	6.979	7.105	6.864	6.960	854,670	-0.06(-0.82%)
Aug 05, 2022	6.449	7.240	6.449	7.018	1,291,125	+0.46(+7.06%)
Aug 04, 2022	7.211	7.211	6.526	6.555	1,669,348	-0.67(-9.21%)
Aug 03, 2022	7.587	7.587	7.013	7.220	1,424,592	-0.24(-3.23%)
Aug 02, 2022	7.616	7.741	7.389	7.461	1,171,505	-0.13(-1.65%)