RPC Inc (NY: RES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	5.307	5.371	5.225	5.332	803,319	+0.06(+1.08%)
May 29, 2008	5.229	5.279	5.165	5.275	568,759	+0.01(+0.27%)
May 28, 2008	5.122	5.275	5.047	5.261	719,408	+0.15(+2.86%)
May 27, 2008	5.058	5.176	5.022	5.115	679,271	+0.04(+0.84%)
May 26, 2008	5.186	5.193	5.017	5.072	0	+0.00(+0.00%)
May 23, 2008	5.186	5.193	5.017	5.072	1,051,213	-0.15(-2.86%)
May 22, 2008	5.183	5.225	5.144	5.222	857,859	+0.02(+0.48%)
May 21, 2008	5.211	5.279	5.076	5.197	815,908	+0.06(+1.11%)
May 20, 2008	5.072	5.179	5.012	5.140	660,385	+0.00(+0.00%)
May 19, 2008	5.008	5.186	4.965	5.140	982,481	+0.10(+2.05%)
May 16, 2008	4.848	5.065	4.848	5.037	836,646	+0.22(+4.59%)
May 15, 2008	4.812	4.848	4.752	4.816	461,877	+0.05(+0.97%)
May 14, 2008	4.880	4.883	4.766	4.769	634,267	-0.07(-1.54%)
May 13, 2008	4.652	4.869	4.652	4.844	584,655	+0.17(+3.58%)
May 12, 2008	4.638	4.709	4.613	4.677	458,837	+0.04(+0.84%)
May 09, 2008	4.684	4.684	4.613	4.638	259,333	-0.03(-0.69%)
May 08, 2008	4.584	4.684	4.563	4.670	504,831	+0.09(+1.86%)
May 07, 2008	4.737	4.737	4.570	4.584	562,658	-0.16(-3.45%)
May 06, 2008	4.563	4.766	4.524	4.748	1,092,428	+0.18(+3.98%)
May 05, 2008	4.524	4.616	4.463	4.566	657,033	+0.09(+1.99%)
May 02, 2008	4.527	4.595	4.477	4.477	982,683	-0.05(-1.18%)
May 01, 2008	4.559	4.581	4.452	4.531	895,507	-0.02(-0.39%)
Apr 30, 2008	4.606	4.666	4.502	4.549	1,161,733	-0.09(-1.84%)
Apr 29, 2008	4.748	4.809	4.609	4.634	843,480	-0.17(-3.49%)
Apr 28, 2008	4.937	4.948	4.759	4.802	1,511,967	-0.14(-2.74%)
Apr 25, 2008	5.051	5.051	4.887	4.937	1,344,322	-0.04(-0.86%)
Apr 24, 2008	4.973	5.101	4.876	4.980	2,035,912	-0.03(-0.64%)
Apr 23, 2008	5.735	5.735	4.787	5.012	4,048,582	-1.00(-16.60%)
Apr 22, 2008	6.269	6.294	5.945	6.009	1,479,393	-0.31(-4.85%)
Apr 21, 2008	6.109	6.340	6.109	6.315	651,612	+0.14(+2.19%)
Apr 18, 2008	6.048	6.237	5.966	6.180	1,064,545	+0.13(+2.18%)
Apr 17, 2008	6.027	6.080	5.934	6.048	353,421	-0.01(-0.18%)
Apr 16, 2008	5.895	6.073	5.842	6.059	715,731	+0.21(+3.59%)
Apr 15, 2008	5.760	5.870	5.724	5.849	476,302	+0.09(+1.48%)
Apr 14, 2008	5.585	5.831	5.553	5.763	1,049,216	+0.20(+3.59%)
Apr 11, 2008	5.589	5.656	5.542	5.564	571,777	-0.08(-1.45%)
Apr 10, 2008	5.631	5.699	5.574	5.646	656,601	+0.03(+0.51%)
Apr 09, 2008	5.692	5.699	5.553	5.617	643,001	-0.05(-0.82%)
Apr 08, 2008	5.607	5.696	5.546	5.664	865,375	+0.08(+1.47%)
Apr 07, 2008	5.628	5.706	5.560	5.582	519,811	+0.00(+0.00%)
Apr 04, 2008	5.592	5.667	5.468	5.582	995,022	+0.02(+0.38%)
Apr 03, 2008	5.671	5.678	5.393	5.560	1,243,193	-0.12(-2.19%)
Apr 02, 2008	5.685	5.742	5.571	5.685	1,185,200	+0.02(+0.38%)
Apr 01, 2008	5.436	5.674	5.357	5.664	1,720,391	+0.25(+4.67%)
Mar 31, 2008	5.332	5.457	5.311	5.411	1,092,044	+0.14(+2.64%)
Mar 28, 2008	5.200	5.343	5.183	5.272	1,078,445	+0.07(+1.37%)
Mar 27, 2008	5.022	5.236	4.990	5.200	1,439,606	+0.22(+4.43%)
Mar 26, 2008	4.958	5.094	4.844	4.980	1,223,196	+0.06(+1.23%)
Mar 25, 2008	4.720	4.965	4.716	4.919	661,570	+0.22(+4.62%)
Mar 24, 2008	4.584	4.787	4.574	4.702	704,664	+0.12(+2.56%)
Mar 21, 2008	4.410	4.620	4.410	4.584	1,697,089	+0.00(+0.00%)
Mar 20, 2008	4.410	4.620	4.410	4.584	1,697,089	+0.17(+3.79%)
Mar 19, 2008	4.705	4.727	4.417	4.417	582,821	-0.25(-5.42%)
Mar 18, 2008	4.588	4.688	4.488	4.670	825,627	+0.21(+4.80%)
Mar 17, 2008	4.385	4.591	4.385	4.456	548,571	-0.10(-2.19%)
Mar 14, 2008	4.684	4.734	4.456	4.556	404,830	-0.09(-1.92%)
Mar 13, 2008	4.445	4.709	4.349	4.645	720,391	+0.14(+3.08%)
Mar 12, 2008	4.627	4.645	4.488	4.506	418,587	-0.12(-2.62%)
Mar 11, 2008	4.428	4.627	4.424	4.627	790,852	+0.30(+6.83%)
Mar 10, 2008	4.520	4.556	4.331	4.331	765,919	-0.22(-4.93%)
Mar 07, 2008	4.659	4.780	4.452	4.556	1,204,526	-0.17(-3.54%)
Mar 06, 2008	4.812	4.916	4.723	4.723	673,501	-0.09(-1.92%)
Mar 05, 2008	4.734	4.826	4.673	4.816	778,780	+0.14(+3.05%)
Mar 04, 2008	4.748	4.755	4.602	4.673	987,091	-0.07(-1.58%)