RPC Inc (NY: RES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	10.16	10.23	9.973	9.976	1,943,933	-0.18(-1.78%)
Dec 29, 2011	10.01	10.29	9.976	10.16	1,838,153	+0.14(+1.36%)
Dec 28, 2011	10.37	10.39	9.981	10.02	1,496,857	-0.36(-3.42%)
Dec 27, 2011	10.41	10.46	10.21	10.37	1,457,720	-0.04(-0.37%)
Dec 23, 2011	10.33	10.41	10.13	10.41	987,316	+0.14(+1.38%)
Dec 21, 2011	10.06	10.33	9.932	10.27	3,538,512	+0.22(+2.23%)
Dec 20, 2011	9.232	10.06	9.232	10.05	3,781,680	+1.05(+11.73%)
Dec 19, 2011	9.342	9.468	8.948	8.992	2,991,461	-0.34(-3.69%)
Dec 16, 2011	9.150	9.511	9.123	9.336	2,854,008	+0.26(+2.89%)
Dec 15, 2011	9.478	9.503	9.058	9.074	3,415,907	-0.26(-2.75%)
Dec 14, 2011	9.391	9.555	9.222	9.331	4,080,670	-0.18(-1.90%)
Dec 13, 2011	9.724	9.981	9.435	9.511	2,270,439	-0.17(-1.75%)
Dec 12, 2011	9.845	9.894	9.484	9.681	2,190,249	-0.35(-3.49%)
Dec 09, 2011	9.839	10.13	9.839	10.03	1,696,421	+0.23(+2.34%)
Dec 08, 2011	10.15	10.29	9.741	9.801	2,291,097	-0.46(-4.48%)
Dec 07, 2011	10.52	10.54	10.16	10.26	1,172,835	-0.33(-3.15%)
Dec 06, 2011	10.74	10.80	10.32	10.59	2,163,872	-0.16(-1.52%)
Dec 05, 2011	10.95	11.05	10.66	10.76	1,810,506	-0.02(-0.20%)
Dec 02, 2011	10.75	11.22	10.63	10.78	3,777,125	+0.23(+2.18%)
Dec 01, 2011	10.66	10.78	10.35	10.55	2,355,363	-0.12(-1.13%)
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%)