RPC Inc (NY: RES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	10.38	10.70	10.25	10.67	2,847,523	+0.78(+7.91%)
Nov 29, 2011	10.05	10.11	9.845	9.888	1,903,865	-0.13(-1.26%)
Nov 28, 2011	9.959	10.24	9.897	10.01	2,153,831	+0.47(+4.93%)
Nov 25, 2011	9.632	9.883	9.528	9.544	983,306	-0.15(-1.52%)
Nov 23, 2011	10.11	10.22	9.626	9.692	3,380,711	-0.56(-5.44%)
Nov 22, 2011	10.70	10.76	10.23	10.25	3,071,064	-0.44(-4.09%)
Nov 21, 2011	10.92	10.92	10.53	10.69	1,958,876	-0.48(-4.26%)
Nov 18, 2011	11.57	11.57	11.11	11.16	1,712,230	-0.27(-2.39%)
Nov 17, 2011	11.92	12.11	11.32	11.44	2,108,004	-0.54(-4.52%)
Nov 16, 2011	11.64	12.21	11.50	11.98	2,396,228	+0.24(+2.05%)
Nov 15, 2011	11.52	11.84	11.42	11.74	1,726,924	+0.17(+1.51%)
Nov 14, 2011	11.75	11.83	11.47	11.56	1,990,129	-0.17(-1.49%)
Nov 11, 2011	11.74	11.98	11.66	11.74	1,977,140	+0.16(+1.42%)
Nov 10, 2011	11.47	11.69	11.08	11.57	3,198,847	+0.42(+3.72%)
Nov 09, 2011	11.22	11.67	11.12	11.16	3,106,436	-0.60(-5.07%)
Nov 08, 2011	11.39	11.80	11.18	11.75	3,707,071	+0.45(+4.02%)
Nov 07, 2011	11.04	11.43	10.80	11.30	3,577,037	+0.15(+1.37%)
Nov 04, 2011	10.88	11.18	10.77	11.15	2,766,037	+0.18(+1.64%)
Nov 03, 2011	10.23	11.04	10.02	10.97	4,426,234	+0.77(+7.58%)
Nov 02, 2011	10.12	10.23	9.841	10.19	2,056,450	+0.42(+4.28%)
Nov 01, 2011	9.694	10.05	9.422	9.776	3,346,586	-0.33(-3.23%)
Oct 31, 2011	10.17	10.40	9.982	10.10	2,619,334	-0.12(-1.17%)
Oct 28, 2011	10.24	10.33	10.04	10.22	3,176,933	-0.11(-1.10%)
Oct 27, 2011	9.922	10.47	9.835	10.34	4,065,898	+0.76(+7.95%)
Oct 26, 2011	9.863	9.884	8.921	9.574	5,376,555	+0.21(+2.21%)
Oct 25, 2011	9.683	9.824	9.302	9.368	4,042,917	-0.31(-3.20%)
Oct 24, 2011	9.623	9.977	9.601	9.678	5,305,975	+0.07(+0.74%)
Oct 21, 2011	9.846	9.917	9.406	9.607	3,242,059	-0.08(-0.84%)
Oct 20, 2011	9.618	9.765	9.232	9.688	2,780,382	-0.02(-0.22%)
Oct 19, 2011	10.10	10.23	9.667	9.710	3,642,369	-0.43(-4.24%)
Oct 18, 2011	9.786	10.23	9.498	10.14	3,235,794	+0.33(+3.33%)
Oct 17, 2011	10.69	10.69	9.781	9.814	2,766,618	-0.88(-8.24%)
Oct 14, 2011	10.53	10.75	10.24	10.69	3,188,692	+0.36(+3.53%)
Oct 13, 2011	10.09	10.83	9.748	10.33	7,113,051	+0.58(+5.91%)
Oct 12, 2011	9.835	9.996	9.694	9.754	1,560,668	+0.06(+0.62%)
Oct 11, 2011	9.563	10.04	9.384	9.694	2,026,214	-0.02(-0.17%)
Oct 10, 2011	9.656	10.75	9.444	9.710	5,362,194	+0.52(+5.68%)
Oct 07, 2011	9.601	9.634	8.987	9.188	1,426,427	-0.30(-3.21%)
Oct 06, 2011	9.436	9.650	9.308	9.493	1,987,739	+0.09(+0.98%)
Oct 05, 2011	8.856	9.493	8.573	9.400	2,779,230	+0.55(+6.21%)
Oct 04, 2011	8.046	8.873	7.730	8.851	3,283,937	+0.63(+7.61%)
Oct 03, 2011	8.851	9.036	8.198	8.225	2,855,678	-0.65(-7.35%)
Sep 30, 2011	9.259	9.373	8.824	8.878	2,291,867	-0.72(-7.54%)
Sep 29, 2011	10.04	10.15	9.340	9.601	2,499,036	-0.15(-1.56%)
Sep 28, 2011	10.25	10.50	9.672	9.754	3,968,567	-0.50(-4.83%)
Sep 27, 2011	10.75	10.81	10.14	10.25	4,183,817	-0.14(-1.31%)
Sep 26, 2011	9.547	10.43	9.406	10.38	3,267,848	+0.89(+9.34%)
Sep 23, 2011	9.743	10.20	9.422	9.498	4,389,934	-0.65(-6.43%)
Sep 22, 2011	11.06	11.10	9.846	10.15	4,561,981	-1.39(-12.06%)
Sep 21, 2011	12.04	12.14	11.53	11.54	2,757,972	-0.45(-3.76%)
Sep 20, 2011	12.32	12.52	11.95	11.99	2,546,202	-0.27(-2.22%)
Sep 19, 2011	11.67	12.60	11.46	12.27	3,585,914	+0.37(+3.11%)
Sep 16, 2011	12.19	12.24	11.76	11.90	1,768,666	-0.29(-2.41%)
Sep 15, 2011	12.48	12.61	11.98	12.19	2,910,782	-0.07(-0.53%)
Sep 14, 2011	12.72	12.74	12.14	12.26	2,780,805	-0.35(-2.76%)
Sep 13, 2011	12.54	12.75	12.19	12.60	1,809,284	+0.18(+1.44%)
Sep 12, 2011	12.51	12.65	12.16	12.42	3,358,965	-0.23(-1.81%)
Sep 09, 2011	13.13	13.27	12.51	12.65	1,224,887	-0.64(-4.83%)
Sep 08, 2011	13.32	13.67	13.21	13.30	1,937,306	-0.20(-1.45%)
Sep 07, 2011	13.32	13.60	13.16	13.49	1,820,652	+0.53(+4.07%)
Sep 06, 2011	12.86	13.05	12.48	12.96	2,841,354	-0.41(-3.09%)
Sep 02, 2011	13.18	13.60	13.06	13.38	2,029,758	-0.23(-1.72%)