RPC Inc (NY: RES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	3.459	3.575	3.411	3.530	2,376,261	+0.13(+3.68%)
Nov 29, 2005	3.264	3.418	3.264	3.405	731,687	+0.12(+3.56%)
Nov 28, 2005	3.429	3.434	3.286	3.288	870,877	-0.13(-3.83%)
Nov 25, 2005	3.467	3.468	3.398	3.418	362,395	-0.05(-1.41%)
Nov 23, 2005	3.475	3.492	3.355	3.467	951,758	+0.01(+0.22%)
Nov 22, 2005	3.403	3.473	3.309	3.460	1,825,771	+0.07(+2.07%)
Nov 21, 2005	3.423	3.501	3.266	3.390	2,211,365	-0.02(-0.53%)
Nov 18, 2005	3.390	3.458	3.323	3.408	1,080,289	+0.07(+2.14%)
Nov 17, 2005	3.378	3.444	3.274	3.337	1,579,367	-0.03(-0.92%)
Nov 16, 2005	3.169	3.370	3.169	3.367	1,533,597	+0.20(+6.45%)
Nov 15, 2005	3.106	3.225	3.084	3.163	973,703	+0.05(+1.64%)
Nov 14, 2005	3.052	3.125	3.052	3.112	983,734	+0.07(+2.34%)
Nov 11, 2005	3.000	3.056	2.973	3.041	890,314	+0.04(+1.42%)
Nov 10, 2005	3.124	3.124	2.942	2.998	1,148,004	-0.11(-3.39%)
Nov 09, 2005	3.030	3.174	2.996	3.104	1,334,844	+0.07(+2.42%)
Nov 08, 2005	2.924	3.080	2.908	3.030	1,333,590	+0.08(+2.59%)
Nov 07, 2005	2.972	2.977	2.855	2.954	894,703	-0.02(-0.61%)
Nov 04, 2005	3.085	3.089	2.955	2.972	1,080,289	-0.08(-2.65%)
Nov 03, 2005	2.976	3.110	2.969	3.053	1,385,003	+0.09(+2.98%)
Nov 02, 2005	2.937	2.967	2.871	2.964	1,796,303	+0.05(+1.75%)
Nov 01, 2005	2.909	2.966	2.871	2.913	1,600,058	-0.01(-0.22%)
Oct 31, 2005	2.998	3.040	2.846	2.920	2,011,985	+0.00(+0.04%)
Oct 28, 2005	2.876	2.934	2.783	2.919	1,446,447	+0.04(+1.48%)
Oct 27, 2005	2.761	2.927	2.738	2.876	3,460,940	+0.15(+5.62%)
Oct 26, 2005	2.658	2.754	2.648	2.723	2,796,966	+0.22(+8.98%)
Oct 25, 2005	2.430	2.499	2.409	2.499	592,497	+0.08(+3.34%)
Oct 24, 2005	2.341	2.435	2.340	2.418	428,855	+0.07(+2.80%)
Oct 21, 2005	2.257	2.370	2.256	2.352	715,386	+0.09(+4.19%)
Oct 20, 2005	2.339	2.378	2.238	2.257	560,521	-0.09(-3.94%)
Oct 19, 2005	2.329	2.355	2.265	2.350	1,751,787	+0.01(+0.23%)
Oct 18, 2005	2.485	2.519	2.345	2.345	731,687	-0.14(-5.45%)
Oct 17, 2005	2.446	2.498	2.424	2.480	838,901	+0.03(+1.39%)
Oct 14, 2005	2.431	2.451	2.363	2.446	1,511,653	+0.02(+0.66%)
Oct 13, 2005	2.504	2.505	2.392	2.430	1,334,844	-0.09(-3.59%)
Oct 12, 2005	2.563	2.565	2.488	2.520	1,145,496	-0.04(-1.54%)
Oct 11, 2005	2.462	2.584	2.462	2.559	943,607	+0.07(+3.00%)
Oct 10, 2005	2.568	2.583	2.459	2.485	800,029	-0.07(-2.63%)
Oct 07, 2005	2.446	2.574	2.446	2.552	1,033,266	+0.11(+4.35%)
Oct 06, 2005	2.436	2.446	2.323	2.446	1,531,716	-0.00(-0.04%)
Oct 05, 2005	2.690	2.690	2.409	2.447	1,871,541	-0.24(-9.05%)
Oct 04, 2005	2.703	2.717	2.605	2.690	822,600	-0.03(-0.94%)
Oct 03, 2005	2.773	2.785	2.669	2.716	1,175,591	-0.02(-0.85%)
Sep 30, 2005	2.744	2.754	2.733	2.739	512,244	-0.01(-0.19%)
Sep 29, 2005	2.742	2.765	2.736	2.744	749,870	-0.01(-0.31%)
Sep 28, 2005	2.760	2.783	2.717	2.753	457,696	-0.01(-0.23%)
Sep 27, 2005	2.783	2.783	2.743	2.759	549,863	-0.02(-0.69%)
Sep 26, 2005	2.685	2.796	2.669	2.778	510,363	+0.11(+3.98%)
Sep 23, 2005	2.672	2.742	2.640	2.672	813,822	-0.08(-2.94%)
Sep 22, 2005	2.765	2.807	2.690	2.753	1,037,028	-0.01(-0.19%)
Sep 21, 2005	2.770	2.791	2.722	2.758	1,147,377	+0.09(+3.55%)
Sep 20, 2005	2.697	2.785	2.632	2.664	1,324,185	-0.02(-0.60%)
Sep 19, 2005	2.572	2.684	2.572	2.679	1,149,884	+0.16(+6.19%)
Sep 16, 2005	2.436	2.563	2.435	2.523	1,723,573	+0.08(+3.26%)
Sep 15, 2005	2.419	2.460	2.414	2.443	401,895	+0.04(+1.68%)
Sep 14, 2005	2.442	2.455	2.397	2.403	557,386	-0.01(-0.53%)
Sep 13, 2005	2.446	2.469	2.416	2.416	547,355	-0.03(-1.17%)
Sep 12, 2005	2.470	2.470	2.376	2.445	691,561	-0.02(-0.82%)
Sep 09, 2005	2.420	2.469	2.402	2.465	359,887	+0.07(+2.98%)
Sep 08, 2005	2.456	2.467	2.393	2.393	534,188	-0.05(-2.13%)
Sep 07, 2005	2.506	2.522	2.433	2.446	704,100	-0.03(-1.37%)
Sep 06, 2005	2.406	2.486	2.344	2.480	667,108	+0.10(+4.20%)
Sep 02, 2005	2.552	2.555	2.357	2.380	897,838	-0.17(-6.75%)