RPC Inc (NY: RES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 01, 2006	7.785	7.960	7.436	7.570	2,256,647	-0.24(-3.08%)
Jan 31, 2006	8.368	8.368	7.613	7.811	4,055,780	-0.58(-6.92%)
Jan 30, 2006	8.002	8.399	8.002	8.392	2,192,680	+0.45(+5.68%)
Jan 27, 2006	7.908	8.085	7.821	7.941	1,876,656	+0.03(+0.42%)
Jan 26, 2006	7.644	7.908	7.523	7.908	1,901,226	+0.32(+4.26%)
Jan 25, 2006	7.979	8.038	7.441	7.585	2,717,974	-0.32(-4.03%)
Jan 24, 2006	7.861	7.991	7.674	7.903	2,417,624	+0.10(+1.33%)
Jan 23, 2006	7.483	7.828	7.278	7.799	2,373,567	+0.46(+6.20%)
Jan 20, 2006	7.436	7.483	7.169	7.344	1,629,683	+0.04(+0.61%)
Jan 19, 2006	6.789	7.400	6.787	7.299	2,717,974	+0.48(+6.99%)
Jan 18, 2006	6.966	6.973	6.728	6.822	2,126,594	-0.22(-3.12%)
Jan 17, 2006	7.032	7.101	6.968	7.042	1,417,023	+0.15(+2.19%)
Jan 13, 2006	6.876	6.964	6.808	6.891	984,079	+0.04(+0.52%)
Jan 12, 2006	7.011	7.124	6.801	6.855	1,935,540	-0.10(-1.46%)
Jan 11, 2006	6.775	7.018	6.747	6.957	1,861,405	+0.24(+3.51%)
Jan 10, 2006	6.555	6.893	6.553	6.721	2,037,633	+0.19(+2.97%)
Jan 09, 2006	6.468	6.572	6.322	6.527	1,719,915	+0.25(+4.06%)
Jan 06, 2006	6.161	6.369	6.161	6.272	1,544,534	+0.17(+2.79%)
Jan 05, 2006	6.326	6.333	6.090	6.102	1,189,113	-0.24(-3.83%)
Jan 04, 2006	6.163	6.383	6.079	6.345	1,813,112	+0.18(+2.99%)
Jan 03, 2006	6.159	6.208	5.913	6.161	2,171,075	-0.06(-0.91%)
Dec 30, 2005	6.012	6.307	5.909	6.218	1,026,865	+0.21(+3.42%)
Dec 29, 2005	6.079	6.119	6.008	6.012	549,017	-0.06(-0.93%)
Dec 28, 2005	5.913	6.069	5.868	6.069	438,027	+0.16(+2.68%)
Dec 27, 2005	6.345	6.350	5.814	5.911	1,272,991	-0.35(-5.62%)
Dec 23, 2005	6.291	6.293	6.102	6.263	472,341	-0.00(-0.08%)
Dec 22, 2005	6.239	6.291	6.138	6.267	1,165,814	+0.13(+2.19%)
Dec 21, 2005	6.133	6.253	6.104	6.133	1,096,340	+0.02(+0.39%)
Dec 20, 2005	6.133	6.307	6.090	6.109	1,483,109	+0.02(+0.31%)
Dec 19, 2005	5.512	6.161	5.511	6.090	3,435,594	+0.58(+10.59%)
Dec 16, 2005	5.824	5.859	5.500	5.507	2,082,537	-0.30(-5.20%)
Dec 15, 2005	5.916	5.989	5.677	5.809	1,749,568	-0.10(-1.68%)
Dec 14, 2005	6.123	6.149	5.743	5.909	1,848,273	-0.21(-3.51%)
Dec 13, 2005	6.149	6.303	6.050	6.123	2,026,619	+2.06(+50.78%)
Dec 12, 2005	3.977	4.074	4.011	4.061	1,379,533	+0.08(+2.14%)
Dec 09, 2005	3.945	3.987	3.882	3.976	1,483,109	+0.05(+1.28%)
Dec 08, 2005	3.738	3.940	3.738	3.926	1,655,947	+0.21(+5.77%)
Dec 07, 2005	3.803	3.829	3.697	3.712	1,389,064	-0.07(-1.72%)
Dec 06, 2005	3.688	3.780	3.684	3.777	1,299,467	+0.13(+3.60%)
Dec 05, 2005	3.631	3.678	3.565	3.646	1,340,135	+0.05(+1.28%)
Dec 02, 2005	3.609	3.656	3.553	3.600	1,945,071	+0.02(+0.47%)