RPC Inc (NY: RES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	6.303	6.560	6.256	6.536	1,527,166	+0.25(+4.06%)
Apr 27, 2006	6.352	6.470	6.119	6.282	2,162,602	-0.07(-1.08%)
Apr 26, 2006	6.610	6.723	6.256	6.350	3,282,242	-0.26(-3.93%)
Apr 25, 2006	6.704	6.976	6.397	6.610	3,186,079	+0.06(+0.90%)
Apr 24, 2006	6.881	6.881	6.492	6.551	3,988,423	-0.33(-4.80%)
Apr 21, 2006	6.798	6.901	6.680	6.881	3,053,061	+0.25(+3.74%)
Apr 20, 2006	6.350	6.657	6.343	6.633	3,133,126	+0.29(+4.58%)
Apr 19, 2006	6.182	6.348	6.050	6.343	2,037,209	+0.27(+4.51%)
Apr 18, 2006	5.781	6.076	5.812	6.069	2,482,439	+0.29(+5.02%)
Apr 17, 2006	5.713	5.783	5.635	5.779	1,477,178	+0.13(+2.21%)
Apr 13, 2006	5.458	5.665	5.368	5.654	1,458,962	+0.20(+3.59%)
Apr 12, 2006	5.427	5.500	5.325	5.458	1,286,971	+0.14(+2.57%)
Apr 11, 2006	5.550	5.642	5.290	5.321	1,421,259	-0.26(-4.65%)
Apr 10, 2006	5.429	5.602	5.429	5.580	1,314,506	+0.15(+2.78%)
Apr 07, 2006	5.630	5.741	5.401	5.429	1,512,762	-0.23(-4.13%)
Apr 06, 2006	5.743	5.800	5.613	5.663	1,296,290	-0.07(-1.19%)
Apr 05, 2006	5.498	5.750	5.460	5.731	1,763,548	+0.24(+4.43%)
Apr 04, 2006	5.444	5.500	5.328	5.488	1,134,889	+0.08(+1.57%)
Apr 03, 2006	5.526	5.604	5.399	5.403	1,320,013	+0.01(+0.18%)
Mar 31, 2006	5.420	5.420	5.217	5.394	1,661,031	-0.03(-0.52%)
Mar 30, 2006	5.460	5.526	5.384	5.422	1,631,377	-0.03(-0.48%)
Mar 29, 2006	5.413	5.460	5.309	5.448	1,405,585	+0.07(+1.32%)
Mar 28, 2006	5.229	5.406	5.210	5.377	2,135,914	+0.18(+3.50%)
Mar 27, 2006	5.099	5.212	5.007	5.196	1,211,989	+0.10(+1.90%)
Mar 24, 2006	4.993	5.127	4.978	5.099	1,378,473	+0.08(+1.69%)
Mar 23, 2006	4.910	5.016	4.827	5.014	1,408,127	+0.20(+4.17%)
Mar 22, 2006	4.714	4.893	4.662	4.813	1,155,647	+0.16(+3.40%)
Mar 21, 2006	4.927	4.927	4.631	4.655	2,440,076	-0.33(-6.63%)
Mar 20, 2006	4.983	5.059	4.901	4.986	2,244,362	+0.04(+0.72%)
Mar 17, 2006	5.056	5.075	4.816	4.950	1,799,980	-0.11(-2.10%)
Mar 16, 2006	5.007	5.118	4.893	5.056	1,551,312	+0.11(+2.19%)
Mar 15, 2006	4.868	4.981	4.846	4.948	1,296,290	+0.08(+1.70%)
Mar 14, 2006	4.945	4.969	4.813	4.865	1,684,330	+0.03(+0.68%)
Mar 13, 2006	4.693	4.863	4.693	4.832	1,857,169	+0.12(+2.56%)
Mar 10, 2006	4.622	4.790	4.521	4.712	1,570,799	+0.05(+1.11%)
Mar 09, 2006	4.551	4.681	4.537	4.660	2,178,700	+0.17(+3.73%)
Mar 08, 2006	4.745	4.771	4.367	4.492	4,885,236	-0.31(-6.49%)
Mar 07, 2006	5.028	5.063	4.768	4.804	1,988,493	-0.25(-4.95%)
Mar 06, 2006	5.144	5.373	5.014	5.054	1,647,475	-0.32(-5.89%)
Mar 03, 2006	5.377	5.469	5.314	5.370	1,391,606	-0.07(-1.22%)
Mar 02, 2006	5.311	5.507	5.283	5.436	2,000,354	+0.15(+2.90%)
Mar 01, 2006	5.106	5.297	5.094	5.283	1,825,397	+0.28(+5.62%)
Feb 28, 2006	5.330	5.278	4.983	5.002	3,561,834	-0.33(-6.16%)
Feb 27, 2006	5.514	5.571	5.283	5.330	2,035,091	-0.18(-3.30%)
Feb 24, 2006	5.495	5.590	5.481	5.512	2,043,564	+0.04(+0.73%)
Feb 23, 2006	5.517	5.545	5.401	5.472	1,994,847	-0.07(-1.28%)
Feb 22, 2006	5.446	5.547	5.342	5.543	2,303,246	+0.05(+0.99%)
Feb 21, 2006	5.783	5.798	5.441	5.488	3,841,849	+0.19(+3.61%)
Feb 17, 2006	5.418	5.474	5.134	5.297	4,009,181	-0.02(-0.36%)
Feb 16, 2006	5.217	5.401	5.217	5.316	3,617,752	+0.10(+1.90%)
Feb 15, 2006	5.901	6.055	5.101	5.217	8,716,920	-1.25(-19.34%)
Feb 14, 2006	6.565	6.713	6.385	6.468	1,893,601	-0.14(-2.14%)
Feb 13, 2006	6.662	6.780	6.447	6.610	1,628,835	-0.05(-0.74%)
Feb 10, 2006	6.536	6.728	6.310	6.659	2,709,925	+0.02(+0.28%)
Feb 09, 2006	6.841	7.082	6.617	6.640	1,392,029	-0.14(-2.09%)
Feb 08, 2006	6.876	6.876	6.381	6.782	3,071,700	-0.16(-2.28%)
Feb 07, 2006	7.256	7.294	6.891	6.940	1,905,462	-0.38(-5.13%)
Feb 06, 2006	6.966	7.389	6.954	7.315	2,676,882	+0.09(+1.21%)
Feb 03, 2006	7.264	7.353	6.865	7.228	2,481,168	+0.08(+1.06%)
Feb 02, 2006	7.570	7.636	6.954	7.153	4,233,279	-0.42(-5.52%)