RPC Inc (NY: RES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	0.5390	0.5409	0.5353	0.5409	99,128	+0.00(+0.43%)
Dec 30, 2002	0.5437	0.5437	0.5386	0.5386	287,852	-0.01(-1.28%)
Dec 27, 2002	0.5409	0.5474	0.5400	0.5456	63,861	+0.00(+0.43%)
Dec 26, 2002	0.5404	0.5502	0.5339	0.5432	33,360	+0.00(+0.52%)
Dec 24, 2002	0.5376	0.5442	0.5376	0.5404	10,484	+0.01(+1.58%)
Dec 23, 2002	0.4952	0.5362	0.4952	0.5320	106,753	+0.04(+7.64%)
Dec 20, 2002	0.5246	0.5246	0.4943	0.4943	221,131	-0.03(-4.93%)
Dec 19, 2002	0.5222	0.5222	0.5129	0.5199	24,782	+0.00(+0.45%)
Dec 18, 2002	0.5306	0.5372	0.5176	0.5176	33,360	-0.01(-2.20%)
Dec 17, 2002	0.5292	0.5320	0.5246	0.5292	13,344	+0.00(+0.44%)
Dec 16, 2002	0.5129	0.5269	0.5129	0.5269	136,301	+0.02(+3.67%)
Dec 13, 2002	0.5386	0.5414	0.5083	0.5083	61,001	-0.03(-6.44%)
Dec 12, 2002	0.5586	0.5591	0.5409	0.5432	29,547	-0.02(-2.84%)
Dec 11, 2002	0.5586	0.5591	0.5586	0.5591	19,063	+0.00(+0.33%)
Dec 10, 2002	0.5586	0.5605	0.5572	0.5572	25,735	+0.00(+0.00%)
Dec 09, 2002	0.5735	0.5759	0.5526	0.5572	75,299	-0.01(-2.45%)
Dec 06, 2002	0.5526	0.5712	0.5526	0.5712	60,048	+0.01(+2.08%)
Dec 05, 2002	0.5791	0.5791	0.5549	0.5595	46,704	-0.02(-3.38%)
Dec 04, 2002	0.5759	0.5875	0.5735	0.5791	21,922	+0.00(+0.57%)
Dec 03, 2002	0.5782	0.5875	0.5754	0.5759	42,891	-0.01(-1.36%)
Dec 02, 2002	0.5875	0.5945	0.5805	0.5838	33,360	-0.00(-0.63%)
Nov 29, 2002	0.5894	0.5917	0.5857	0.5875	23,828	-0.00(-0.24%)
Nov 27, 2002	0.5591	0.5894	0.5591	0.5889	61,955	+0.03(+5.34%)
Nov 26, 2002	0.5791	0.5791	0.5549	0.5591	61,001	-0.02(-3.31%)
Nov 25, 2002	0.5829	0.5829	0.5721	0.5782	40,032	-0.00(-0.80%)
Nov 22, 2002	0.5129	0.5829	0.5129	0.5829	191,584	+0.07(+14.57%)
Nov 21, 2002	0.4943	0.5087	0.4919	0.5087	20,016	+0.01(+1.96%)
Nov 20, 2002	0.4854	0.4989	0.4854	0.4989	24,782	+0.02(+3.38%)
Nov 19, 2002	0.4849	0.4849	0.4756	0.4826	17,156	+0.00(+0.49%)
Nov 18, 2002	0.5059	0.5059	0.4803	0.4803	52,423	-0.02(-4.19%)
Nov 15, 2002	0.4975	0.5087	0.4975	0.5013	14,297	+0.00(+0.94%)
Nov 14, 2002	0.4826	0.5036	0.4779	0.4966	75,299	+0.01(+2.40%)
Nov 13, 2002	0.4933	0.4989	0.4849	0.4849	30,500	-0.01(-1.70%)
Nov 12, 2002	0.4770	0.4961	0.4770	0.4933	36,219	+0.02(+4.44%)
Nov 11, 2002	0.4882	0.4882	0.4723	0.4723	31,454	-0.02(-3.34%)
Nov 08, 2002	0.4873	0.4887	0.4831	0.4887	34,313	+0.00(+0.87%)
Nov 07, 2002	0.4873	0.4873	0.4845	0.4845	9,531	-0.01(-1.05%)
Nov 06, 2002	0.4919	0.5134	0.4887	0.4896	121,050	+0.00(+0.00%)
Nov 05, 2002	0.4849	0.4896	0.4826	0.4896	6,672	+0.00(+0.48%)
Nov 04, 2002	0.4789	0.4896	0.4756	0.4873	34,313	+0.01(+1.95%)
Nov 01, 2002	0.4574	0.4779	0.4574	0.4779	212,553	+0.02(+4.06%)
Oct 31, 2002	0.4663	0.4663	0.4593	0.4593	34,313	-0.00(-1.00%)
Oct 30, 2002	0.4654	0.4663	0.4621	0.4640	38,126	-0.00(-0.50%)
Oct 29, 2002	0.4663	0.4663	0.4607	0.4663	26,688	-0.01(-2.53%)
Oct 28, 2002	0.4854	0.4882	0.4784	0.4784	53,376	-0.01(-2.29%)
Oct 25, 2002	0.4821	0.4896	0.4821	0.4896	33,360	+0.01(+1.45%)
Oct 24, 2002	0.5222	0.5222	0.4803	0.4826	124,863	-0.04(-7.59%)
Oct 23, 2002	0.4849	0.5222	0.4770	0.5222	72,439	+0.04(+8.74%)
Oct 22, 2002	0.4849	0.4849	0.4747	0.4803	20,969	-0.01(-1.90%)
Oct 21, 2002	0.4812	0.4896	0.4770	0.4896	10,484	+0.01(+2.44%)
Oct 18, 2002	0.4640	0.4779	0.4640	0.4779	16,203	+0.02(+4.06%)
Oct 17, 2002	0.4518	0.4593	0.4462	0.4593	16,203	+0.01(+2.71%)
Oct 16, 2002	0.4462	0.4472	0.4290	0.4472	180,146	+0.00(+0.42%)
Oct 15, 2002	0.4453	0.4500	0.4430	0.4453	48,610	-0.00(-0.42%)
Oct 14, 2002	0.4383	0.4476	0.4383	0.4472	29,547	+0.01(+1.48%)
Oct 11, 2002	0.4383	0.4420	0.4243	0.4406	106,753	+0.01(+1.61%)
Oct 10, 2002	0.4336	0.4350	0.4103	0.4336	206,834	-0.00(-1.06%)
Oct 09, 2002	0.4733	0.4733	0.4383	0.4383	51,470	-0.04(-8.29%)
Oct 08, 2002	0.4756	0.4910	0.4756	0.4779	1,239,101	+0.01(+1.48%)
Oct 07, 2002	0.4686	0.4728	0.4640	0.4710	4,193,882	+0.01(+1.51%)
Oct 04, 2002	0.4570	0.4658	0.4570	0.4640	10,484	+0.01(+1.32%)
Oct 03, 2002	0.4439	0.4579	0.4439	0.4579	33,360	+0.02(+4.25%)
Oct 02, 2002	0.4430	0.4537	0.4392	0.4392	29,547	-0.01(-1.26%)