RPC Inc (NY: RES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	4.502	4.609	4.353	4.399	909,707	-0.07(-1.59%)
Jan 28, 2010	4.545	4.552	4.374	4.470	732,182	-0.05(-1.18%)
Jan 27, 2010	4.399	4.542	4.292	4.524	838,502	+0.14(+3.17%)
Jan 26, 2010	4.292	4.420	4.228	4.385	677,951	+0.09(+2.16%)
Jan 25, 2010	4.235	4.353	4.182	4.292	532,790	+0.10(+2.38%)
Jan 22, 2010	4.289	4.310	4.173	4.192	429,836	-0.11(-2.49%)
Jan 21, 2010	4.363	4.420	4.292	4.299	493,366	-0.05(-1.07%)
Jan 20, 2010	4.356	4.363	4.285	4.346	399,016	-0.07(-1.61%)
Jan 19, 2010	4.338	4.435	4.338	4.417	558,349	+0.07(+1.72%)
Jan 15, 2010	4.406	4.342	4.342	4.342	1,117,075	-0.05(-1.06%)
Jan 14, 2010	4.385	4.456	4.338	4.388	244,473	+0.00(+0.08%)
Jan 13, 2010	4.335	4.410	4.274	4.385	322,250	+0.07(+1.74%)
Jan 12, 2010	4.363	4.417	4.242	4.310	351,065	-0.08(-1.87%)
Jan 11, 2010	4.481	4.488	4.385	4.392	440,673	-0.06(-1.36%)
Jan 08, 2010	4.424	4.485	4.392	4.452	817,587	-0.01(-0.32%)
Jan 07, 2010	4.306	4.542	4.253	4.467	1,568,138	+0.16(+3.81%)
Jan 06, 2010	4.171	4.328	4.103	4.303	1,569,764	+0.14(+3.34%)
Jan 05, 2010	3.915	4.299	3.794	4.164	1,237,070	+0.26(+6.76%)
Jan 04, 2010	3.776	3.904	3.772	3.900	467,397	+0.20(+5.29%)
Dec 31, 2009	3.797	3.704	3.704	3.704	469,963	-0.11(-2.80%)
Dec 30, 2009	3.815	3.843	3.779	3.811	142,286	-0.04(-1.02%)
Dec 29, 2009	3.850	3.879	3.826	3.850	567,249	+0.01(+0.28%)
Dec 28, 2009	3.797	3.843	3.790	3.840	144,293	+0.05(+1.32%)
Dec 24, 2009	3.893	3.893	3.758	3.790	159,644	-0.07(-1.85%)
Dec 23, 2009	3.865	3.900	3.819	3.861	252,786	+0.04(+0.93%)
Dec 22, 2009	3.868	3.883	3.794	3.826	248,010	-0.04(-1.10%)
Dec 21, 2009	3.961	3.961	3.840	3.868	365,372	-0.01(-0.37%)
Dec 18, 2009	3.815	3.918	3.790	3.883	890,027	+0.12(+3.22%)
Dec 17, 2009	3.790	3.858	3.742	3.761	501,066	-0.08(-2.04%)
Dec 16, 2009	3.772	3.865	3.737	3.840	329,443	+0.12(+3.16%)
Dec 15, 2009	3.619	3.794	3.619	3.722	488,514	+0.10(+2.65%)
Dec 14, 2009	3.559	3.637	3.535	3.626	508,158	+0.16(+4.52%)
Dec 11, 2009	3.420	3.487	3.387	3.469	345,442	+0.08(+2.42%)
Dec 10, 2009	3.398	3.480	3.359	3.387	292,275	+0.00(+0.11%)
Dec 09, 2009	3.530	3.544	3.323	3.384	485,277	-0.15(-4.14%)
Dec 08, 2009	3.690	3.740	3.491	3.530	582,524	-0.19(-5.17%)
Dec 07, 2009	3.583	3.733	3.537	3.722	947,750	+0.11(+3.16%)
Dec 04, 2009	3.551	3.680	3.480	3.608	553,442	+0.12(+3.47%)
Dec 03, 2009	3.480	3.533	3.459	3.487	313,946	+0.02(+0.72%)
Dec 02, 2009	3.487	3.562	3.427	3.462	289,092	-0.02(-0.72%)
Dec 01, 2009	3.491	3.548	3.459	3.487	282,859	+0.05(+1.35%)
Nov 30, 2009	3.395	3.444	3.355	3.441	417,413	+0.02(+0.62%)
Nov 27, 2009	3.480	3.505	3.420	3.420	144,857	-0.17(-4.86%)
Nov 25, 2009	3.583	3.623	3.548	3.594	173,875	+0.02(+0.60%)
Nov 24, 2009	3.587	3.594	3.476	3.573	223,297	+0.00(+0.00%)
Nov 23, 2009	3.455	3.690	3.455	3.573	661,151	+0.20(+5.80%)
Nov 20, 2009	3.363	3.402	3.313	3.377	377,899	-0.03(-0.94%)
Nov 19, 2009	3.526	3.551	3.327	3.409	341,405	-0.16(-4.49%)
Nov 18, 2009	3.662	3.665	3.544	3.569	204,462	-0.08(-2.15%)
Nov 17, 2009	3.583	3.655	3.506	3.647	239,015	+0.03(+0.79%)
Nov 16, 2009	3.526	3.665	3.494	3.619	519,559	+0.14(+4.10%)
Nov 13, 2009	3.498	3.551	3.412	3.476	232,320	-0.03(-0.91%)
Nov 12, 2009	3.712	3.712	3.491	3.509	393,766	-0.16(-4.28%)
Nov 11, 2009	3.672	3.779	3.615	3.665	470,022	+0.06(+1.68%)
Nov 10, 2009	3.473	3.608	3.455	3.605	458,500	+0.10(+2.74%)
Nov 09, 2009	3.523	3.576	3.466	3.509	337,452	+0.04(+1.13%)
Nov 06, 2009	3.384	3.498	3.377	3.469	333,042	+0.02(+0.52%)
Nov 05, 2009	3.288	3.466	3.281	3.452	328,202	+0.19(+5.79%)
Nov 04, 2009	3.434	3.444	3.263	3.263	488,671	-0.11(-3.38%)
Nov 03, 2009	3.273	3.391	3.270	3.377	693,903	+0.05(+1.39%)