RPC Inc (NY: RES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	0.4919	0.4966	0.4873	0.4882	55,282	-0.00(-0.95%)
Feb 27, 2003	0.5013	0.5078	0.4849	0.4929	85,783	-0.01(-1.67%)
Feb 26, 2003	0.5013	0.5017	0.4905	0.5013	59,095	+0.00(+0.47%)
Feb 25, 2003	0.4891	0.4989	0.4854	0.4989	150,598	+0.01(+2.79%)
Feb 24, 2003	0.4849	0.4863	0.4803	0.4854	61,001	-0.00(-0.38%)
Feb 21, 2003	0.4873	0.4896	0.4803	0.4873	61,001	-0.00(-0.38%)
Feb 20, 2003	0.4938	0.4961	0.4887	0.4891	67,674	-0.00(-0.76%)
Feb 19, 2003	0.4980	0.5003	0.4919	0.4929	93,409	-0.00(-0.28%)
Feb 18, 2003	0.4565	0.5083	0.4560	0.4943	342,182	+0.04(+8.94%)
Feb 14, 2003	0.4434	0.4537	0.4434	0.4537	65,767	+0.01(+2.53%)
Feb 13, 2003	0.4500	0.4500	0.4383	0.4425	100,081	-0.01(-2.87%)
Feb 12, 2003	0.4570	0.4640	0.4546	0.4556	95,315	-0.00(-0.31%)
Feb 11, 2003	0.4523	0.4616	0.4500	0.4570	128,675	+0.00(+0.51%)
Feb 10, 2003	0.4495	0.4546	0.4453	0.4546	68,627	+0.01(+2.20%)
Feb 07, 2003	0.4658	0.4779	0.4448	0.4448	150,598	-0.02(-4.31%)
Feb 06, 2003	0.4849	0.4849	0.4649	0.4649	64,814	-0.02(-4.68%)
Feb 05, 2003	0.5246	0.5246	0.4854	0.4877	130,582	-0.03(-6.19%)
Feb 04, 2003	0.4989	0.5246	0.4896	0.5199	201,115	+0.02(+3.34%)
Feb 03, 2003	0.4989	0.5246	0.4989	0.5031	183,005	+0.00(+0.84%)
Jan 31, 2003	0.4295	0.5129	0.4295	0.4989	476,577	+0.07(+17.45%)
Jan 30, 2003	0.4388	0.4476	0.4248	0.4248	9,054,972	-0.01(-3.09%)
Jan 29, 2003	0.4406	0.4448	0.4336	0.4383	35,266	-0.00(-0.95%)
Jan 28, 2003	0.4434	0.4523	0.4243	0.4425	89,596	-0.00(-0.11%)
Jan 27, 2003	0.4220	0.4663	0.4220	0.4430	131,535	+0.02(+5.56%)
Jan 24, 2003	0.4462	0.4462	0.4197	0.4197	97,221	-0.04(-7.88%)
Jan 23, 2003	0.4430	0.4556	0.4197	0.4556	40,985	+0.01(+2.84%)
Jan 22, 2003	0.4640	0.4682	0.4430	0.4430	59,095	-0.01(-3.06%)
Jan 21, 2003	0.4710	0.4710	0.4570	0.4570	36,219	-0.02(-4.20%)
Jan 17, 2003	0.5036	0.5073	0.4747	0.4770	50,517	-0.03(-5.28%)
Jan 16, 2003	0.5180	0.5222	0.5036	0.5036	29,547	-0.01(-2.88%)
Jan 15, 2003	0.5250	0.5250	0.5176	0.5185	83,877	-0.00(-0.36%)
Jan 14, 2003	0.5232	0.5246	0.5176	0.5204	28,594	-0.00(-0.45%)
Jan 13, 2003	0.5269	0.5269	0.5222	0.5227	24,782	-0.01(-1.06%)
Jan 10, 2003	0.5292	0.5292	0.5246	0.5283	8,578	-0.00(-0.35%)
Jan 09, 2003	0.5255	0.5362	0.5255	0.5302	16,203	+0.01(+1.07%)
Jan 08, 2003	0.5362	0.5362	0.5199	0.5246	74,346	-0.01(-2.60%)
Jan 07, 2003	0.5526	0.5526	0.5376	0.5386	234,476	-0.02(-2.94%)
Jan 06, 2003	0.5712	0.5735	0.5526	0.5549	98,174	-0.01(-2.30%)
Jan 03, 2003	0.5526	0.5712	0.5526	0.5679	56,236	+0.02(+3.31%)
Jan 02, 2003	0.5386	0.5498	0.5386	0.5498	115,331	+0.01(+1.64%)
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%)