RPC Inc (NY: RES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		12.85	12.85	12.85	0	+0.25(+2.01%)
Aug 30, 2018	13.22	13.22	12.24	12.59	5,939,733	-0.92(-6.81%)
Aug 29, 2018	13.55	13.64	13.36	13.51	751,301	-0.02(-0.14%)
Aug 28, 2018	13.82	13.93	13.51	13.53	687,575	-0.21(-1.50%)
Aug 27, 2018	13.57	13.99	13.57	13.74	825,267	+0.12(+0.90%)
Aug 24, 2018	13.64	13.85	13.56	13.62	839,505	+0.14(+1.05%)
Aug 23, 2018	13.95	13.99	13.41	13.48	1,708,426	-0.57(-4.08%)
Aug 22, 2018	14.40	14.47	13.95	14.05	1,606,507	-0.25(-1.77%)
Aug 21, 2018	14.21	14.50	14.18	14.30	1,323,137	+0.27(+1.94%)
Aug 20, 2018	13.88	14.21	13.88	14.03	1,058,038	+0.22(+1.56%)
Aug 17, 2018	13.50	13.88	13.39	13.81	753,574	+0.40(+3.01%)
Aug 16, 2018	13.31	13.57	13.29	13.41	847,413	+0.17(+1.28%)
Aug 15, 2018	13.91	14.05	13.12	13.24	1,771,879	-0.81(-5.75%)
Aug 14, 2018	14.02	14.25	13.93	14.05	1,583,973	+0.17(+1.22%)
Aug 13, 2018	14.22	14.24	13.83	13.88	1,707,502	-0.32(-2.25%)
Aug 10, 2018	13.84	14.25	13.84	14.20	1,616,719	+0.40(+2.93%)
Aug 09, 2018	13.77	13.97	13.56	13.80	2,185,804	-0.23(-1.67%)
Aug 08, 2018	13.68	14.11	13.55	14.03	1,343,127	+0.16(+1.14%)
Aug 07, 2018	14.05	14.19	13.85	13.87	1,028,726	+0.02(+0.13%)
Aug 06, 2018	13.78	14.06	13.61	13.85	1,144,142	+0.09(+0.68%)
Aug 03, 2018	13.83	14.25	13.71	13.76	1,258,790	+0.00(+0.00%)
Aug 02, 2018	13.42	13.87	13.40	13.76	1,404,882	+0.12(+0.89%)
Aug 01, 2018	13.55	13.81	13.42	13.64	1,810,179	-0.17(-1.22%)
Jul 31, 2018	14.06	14.11	13.50	13.81	1,849,469	-0.22(-1.60%)
Jul 30, 2018	13.98	14.17	13.88	14.03	1,474,570	+0.21(+1.48%)
Jul 27, 2018	13.14	14.38	13.14	13.83	3,239,538	+0.53(+4.00%)
Jul 26, 2018	12.58	13.36	12.58	13.29	3,219,531	+0.47(+3.64%)
Jul 25, 2018	13.22	13.39	12.11	12.83	5,255,979	-0.23(-1.79%)
Jul 24, 2018	13.39	13.59	12.98	13.06	3,667,015	-0.23(-1.75%)
Jul 23, 2018	14.01	14.02	12.90	13.29	3,686,100	-0.74(-5.25%)
Jul 20, 2018	13.69	14.23	13.62	14.03	2,049,650	+0.41(+3.01%)
Jul 19, 2018	13.70	13.93	13.55	13.62	2,937,443	-0.22(-1.62%)
Jul 18, 2018	13.93	13.98	13.31	13.84	1,976,522	-0.12(-0.87%)
Jul 17, 2018	13.70	13.97	13.53	13.97	2,349,627	+0.22(+1.63%)
Jul 16, 2018	13.90	13.90	13.55	13.74	1,177,272	-0.37(-2.64%)
Jul 13, 2018	13.92	14.33	13.92	14.11	2,257,553	+0.20(+1.41%)
Jul 12, 2018	13.99	14.07	13.31	13.92	1,906,815	-0.04(-0.27%)
Jul 11, 2018	13.83	14.30	13.76	13.96	1,898,585	-0.11(-0.80%)
Jul 10, 2018	14.70	14.94	13.97	14.07	2,563,195	-0.52(-3.58%)
Jul 09, 2018	14.26	14.70	14.22	14.59	1,001,108	+0.37(+2.62%)
Jul 06, 2018	13.90	14.37	13.90	14.22	1,795,397	+0.17(+1.20%)
Jul 05, 2018	13.99	14.15	13.85	14.05	2,384,828	+0.24(+1.76%)
Jul 03, 2018		13.81	13.81	13.81	0	+0.54(+4.08%)
Jul 02, 2018	13.50	13.57	12.98	13.27	1,993,699	-0.33(-2.40%)
Jun 29, 2018		13.77	13.39	13.59	2,145,096	-0.06(-0.41%)
Jun 28, 2018	13.57	13.74	13.49	13.65	2,190,598	+0.02(+0.14%)
Jun 27, 2018	13.21	13.84	13.18	13.63	2,984,790	+0.64(+4.96%)
Jun 26, 2018	12.73	13.09	12.64	12.99	2,273,006	+0.25(+1.98%)
Jun 25, 2018	13.20	13.22	12.64	12.73	2,918,925	-0.49(-3.74%)
Jun 22, 2018	13.75	13.92	13.03	13.23	3,461,042	+0.21(+1.58%)
Jun 21, 2018	13.05	13.41	12.92	13.02	2,217,483	-0.12(-0.92%)
Jun 20, 2018	13.15	13.32	12.95	13.14	1,355,635	+0.04(+0.28%)
Jun 19, 2018	13.15	13.18	12.86	13.11	2,649,923	-0.21(-1.54%)
Jun 18, 2018	13.12	13.46	13.06	13.31	3,192,248	+0.10(+0.78%)
Jun 15, 2018		13.42	13.24	13.21	2,957,130	-0.03(-0.21%)
Jun 14, 2018	13.62	13.75	13.23	13.24	1,683,809	-0.27(-2.00%)
Jun 13, 2018	13.60	13.81	13.44	13.51	1,633,826	-0.12(-0.89%)
Jun 12, 2018	13.22	13.74	13.15	13.63	2,218,404	+0.44(+3.32%)
Jun 11, 2018	13.11	13.24	12.97	13.19	2,646,384	+0.03(+0.21%)
Jun 08, 2018	14.05	14.22	12.98	13.16	4,792,688	-0.98(-6.93%)
Jun 07, 2018	14.59	14.76	13.96	14.14	3,753,924	-0.06(-0.39%)
Jun 06, 2018			14.11	14.20	1,935,485	-0.31(-2.12%)
Jun 05, 2018	14.50	14.65	14.16	14.51	1,988,998	-0.02(-0.13%)
Jun 04, 2018	14.91	14.94	14.38	14.52	1,884,238	-0.33(-2.20%)