RPC Inc (NY: RES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	17.02	18.73	16.96	18.38	3,653,894	+2.13(+13.13%)
Nov 29, 2016	16.14	16.38	15.93	16.25	1,647,336	-0.34(-2.04%)
Nov 28, 2016	16.92	16.92	16.59	16.59	1,648,160	-0.15(-0.88%)
Nov 25, 2016	16.70	16.89	16.63	16.74	321,477	-0.12(-0.71%)
Nov 23, 2016		16.85	16.85	16.85	0	+0.17(+1.04%)
Nov 22, 2016	16.74	16.83	16.54	16.68	1,328,898	-0.04(-0.22%)
Nov 21, 2016	16.80	16.91	16.63	16.72	1,299,344	+0.35(+2.13%)
Nov 18, 2016	16.52	16.62	16.31	16.37	1,275,089	-0.11(-0.67%)
Nov 17, 2016	16.40	16.55	16.16	16.48	1,956,412	+0.21(+1.29%)
Nov 16, 2016	16.31	16.47	15.99	16.27	2,350,952	-0.21(-1.28%)
Nov 15, 2016	15.67	16.62	15.67	16.48	1,860,226	+0.96(+6.19%)
Nov 14, 2016	15.30	15.55	15.22	15.52	2,598,593	+0.12(+0.77%)
Nov 11, 2016	15.55	15.70	15.18	15.40	2,213,863	-0.38(-2.38%)
Nov 10, 2016	16.03	16.16	15.62	15.77	2,476,591	-0.31(-1.94%)
Nov 09, 2016	15.60	16.25	15.53	16.09	2,142,649	+0.60(+3.84%)
Nov 08, 2016	15.50	15.66	15.29	15.49	1,284,936	-0.11(-0.70%)
Nov 07, 2016	15.50	15.67	15.45	15.60	1,828,427	+0.35(+2.27%)
Nov 04, 2016	15.28	15.46	15.04	15.25	1,909,364	-0.05(-0.30%)
Nov 03, 2016	15.48	15.57	15.20	15.30	1,193,976	-0.05(-0.36%)
Nov 02, 2016	15.41	15.51	15.21	15.35	1,886,050	-0.26(-1.69%)
Nov 01, 2016	15.98	16.00	15.43	15.62	2,384,471	-0.15(-0.93%)
Oct 31, 2016	16.07	16.17	15.75	15.76	1,555,478	-0.37(-2.32%)
Oct 28, 2016	16.47	16.59	15.93	16.14	1,626,415	-0.33(-2.00%)
Oct 27, 2016	16.41	16.76	16.33	16.47	2,857,007	+0.25(+1.52%)
Oct 26, 2016	17.07	17.15	15.96	16.22	3,868,160	-0.18(-1.11%)
Oct 25, 2016	16.70	16.86	16.40	16.40	3,501,010	-0.41(-2.44%)
Oct 24, 2016	16.94	16.96	16.61	16.81	1,159,199	-0.16(-0.91%)
Oct 21, 2016	16.88	17.13	16.81	16.97	1,169,863	-0.04(-0.21%)
Oct 20, 2016	17.16	17.29	16.91	17.01	778,012	-0.32(-1.84%)
Oct 19, 2016	17.16	17.50	17.05	17.33	1,275,938	+0.31(+1.82%)
Oct 18, 2016	16.90	17.05	16.68	17.02	1,675,922	+0.42(+2.53%)
Oct 17, 2016	16.83	16.89	16.52	16.60	2,134,581	-0.24(-1.41%)
Oct 14, 2016	17.01	17.23	16.82	16.83	1,869,749	-0.03(-0.16%)
Oct 13, 2016	16.47	16.99	16.38	16.86	1,887,069	+0.26(+1.54%)
Oct 12, 2016	16.48	16.72	16.37	16.60	1,993,795	+0.14(+0.83%)
Oct 11, 2016	16.57	16.73	16.40	16.47	2,057,749	-0.12(-0.72%)
Oct 10, 2016	16.60	16.89	16.50	16.59	1,562,059	+0.26(+1.62%)
Oct 07, 2016	16.36	16.43	15.99	16.32	2,004,843	+0.06(+0.39%)
Oct 06, 2016	16.02	16.29	15.99	16.26	1,729,214	+0.27(+1.71%)
Oct 05, 2016	15.55	16.28	15.55	15.98	2,747,231	+0.68(+4.47%)
Oct 04, 2016	15.66	15.67	15.27	15.30	1,785,032	-0.18(-1.18%)
Oct 03, 2016	15.40	15.60	15.20	15.48	1,436,287	+0.15(+0.95%)
Sep 30, 2016	15.17	15.45	14.94	15.34	2,334,327	+0.33(+2.19%)
Sep 29, 2016	15.11	15.42	14.85	15.01	3,749,221	-0.02(-0.12%)
Sep 28, 2016	14.37	15.03	13.99	15.03	2,138,598	+0.78(+5.45%)
Sep 27, 2016	14.19	14.26	13.92	14.25	1,531,417	-0.08(-0.57%)
Sep 26, 2016	14.32	14.65	14.25	14.33	1,279,754	+0.12(+0.84%)
Sep 23, 2016	14.40	14.68	14.19	14.21	2,383,633	-0.27(-1.89%)
Sep 22, 2016	14.40	14.52	14.14	14.49	1,903,128	+0.39(+2.78%)
Sep 21, 2016	13.73	14.09	13.70	14.09	1,349,612	+0.54(+3.97%)
Sep 20, 2016	13.54	13.64	13.44	13.56	1,496,399	-0.01(-0.07%)
Sep 19, 2016	13.52	13.62	13.40	13.56	1,081,465	+0.24(+1.78%)
Sep 16, 2016	13.04	13.35	12.94	13.33	1,946,074	+0.07(+0.55%)
Sep 15, 2016	13.31	13.44	13.14	13.25	1,642,456	+0.08(+0.62%)
Sep 14, 2016	13.30	13.49	13.14	13.17	1,569,987	-0.16(-1.23%)
Sep 13, 2016	13.70	13.70	13.30	13.34	2,134,267	-0.59(-4.26%)
Sep 12, 2016	13.78	14.02	13.74	13.93	2,325,197	-0.07(-0.52%)
Sep 09, 2016	14.28	14.41	13.99	14.00	2,353,190	-0.47(-3.22%)
Sep 08, 2016	14.03	14.57	13.77	14.47	3,386,416	+0.57(+4.07%)
Sep 07, 2016	13.97	14.08	13.84	13.90	1,040,945	-0.03(-0.20%)
Sep 06, 2016	13.92	13.98	13.67	13.93	1,209,776	+0.09(+0.66%)
Sep 02, 2016	13.83	13.84	13.84	13.84	1,236,920	+0.21(+1.54%)