RPC Inc (NY: RES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	3.923	4.039	3.798	3.885	1,350,584	-0.16(-4.05%)
Nov 29, 2021	4.136	4.164	3.957	4.049	1,038,923	+0.04(+0.96%)
Nov 26, 2021	3.798	4.020	3.760	4.010	577,293	-0.13(-3.03%)
Nov 24, 2021	4.126	4.242	4.111	4.136	602,578	-0.02(-0.46%)
Nov 23, 2021	4.020	4.222	4.005	4.155	953,019	+0.20(+5.12%)
Nov 22, 2021	3.885	4.087	3.885	3.952	973,855	+0.10(+2.50%)
Nov 19, 2021	3.991	4.049	3.788	3.856	1,825,056	-0.30(-7.19%)
Nov 18, 2021	4.377	4.184	4.126	4.155	1,503,620	-0.19(-4.43%)
Nov 17, 2021	4.704	4.719	4.328	4.348	1,389,294	-0.44(-9.26%)
Nov 16, 2021	4.801	4.878	4.753	4.791	820,163	-0.01(-0.20%)
Nov 15, 2021	4.849	4.916	4.735	4.801	756,950	-0.10(-1.97%)
Nov 12, 2021	4.955	5.047	4.868	4.897	602,922	-0.13(-2.68%)
Nov 11, 2021	5.109	5.177	5.032	5.032	530,825	-0.07(-1.32%)
Nov 10, 2021	5.321			5.100	967,007	-0.26(-4.86%)
Nov 09, 2021	5.206	5.389	5.055	5.360	966,185	+0.17(+3.35%)
Nov 08, 2021	5.215	5.398	5.177	5.186	749,847	+0.01(+0.19%)
Nov 05, 2021	5.022	5.297	4.984	5.177	829,083	+0.27(+5.50%)
Nov 04, 2021	5.206	5.292	4.859	4.907	1,034,202	-0.16(-3.23%)
Nov 03, 2021	5.042	5.215	5.013	5.071	809,506	-0.09(-1.68%)
Nov 02, 2021	5.206	5.230	5.119	5.157	537,124	-0.11(-2.01%)
Nov 01, 2021	5.273	5.389	5.186	5.263	1,251,227	+0.07(+1.30%)
Oct 29, 2021	5.514	5.514	5.128	5.196	1,141,325	-0.26(-4.77%)
Oct 28, 2021	5.601	5.659	5.350	5.456	895,700	-0.08(-1.39%)
Oct 27, 2021	5.350	5.736	5.437	5.533	1,132,302	-0.04(-0.69%)
Oct 26, 2021	5.456	5.635		5.572	921,364	+0.11(+1.94%)
Oct 25, 2021	5.447	5.582	5.379	5.466	587,847	+0.09(+1.61%)
Oct 22, 2021	5.331	5.379	5.244	5.379	361,748	+0.10(+1.82%)
Oct 21, 2021	5.254	5.302	5.119	5.283	909,229	-0.03(-0.54%)
Oct 20, 2021	5.128	5.321	5.071	5.312	777,737	+0.12(+2.23%)
Oct 19, 2021	5.331	5.331	5.032	5.196	908,801	-0.13(-2.53%)
Oct 18, 2021	5.504	5.582	5.284	5.331	641,296	-0.11(-1.95%)
Oct 15, 2021	5.476	5.553	5.408	5.437	646,210	+0.06(+1.08%)
Oct 14, 2021	5.418	5.476	5.206	5.379	597,447	+0.07(+1.27%)
Oct 13, 2021	5.302	5.355	5.114	5.312	859,781	-0.06(-1.08%)
Oct 12, 2021	5.360	5.485	5.244	5.369	646,092	+0.05(+0.91%)
Oct 11, 2021	5.456	5.668	5.312	5.321	965,707	+0.07(+1.28%)
Oct 08, 2021	5.042	5.283	5.022	5.254	1,179,727	+0.26(+5.21%)
Oct 07, 2021	4.781	5.037	4.714	4.994	600,802	+0.23(+4.86%)
Oct 06, 2021	4.936	4.975	4.695	4.762	1,004,145	-0.29(-5.73%)
Oct 05, 2021	5.254	5.292	4.926	5.051	1,505,813	-0.11(-2.06%)
Oct 04, 2021	5.206	5.456	5.056	5.157	1,581,403	+0.11(+2.10%)
Oct 01, 2021	4.724	5.071	4.666	5.051	1,453,617	+0.37(+7.82%)
Sep 30, 2021	4.685	4.743	4.560	4.685	734,989	-0.01(-0.21%)
Sep 29, 2021	4.618	4.772	4.454	4.695	1,177,236	+0.06(+1.25%)
Sep 28, 2021	4.733	4.878	4.545	4.637	1,619,994	+0.06(+1.26%)
Sep 27, 2021	4.299	4.627	4.261	4.579	1,168,758	+0.42(+10.21%)
Sep 24, 2021	3.933	4.193	3.933	4.155	858,702	+0.17(+4.36%)
Sep 23, 2021	3.808	4.005	3.731	3.981	646,449	+0.21(+5.63%)
Sep 22, 2021	3.817	3.923	3.750	3.769	722,233	+0.06(+1.56%)
Sep 21, 2021	3.740	3.748	3.557	3.711	733,434	-0.01(-0.26%)
Sep 20, 2021	3.663	3.784	3.591	3.721	1,023,113	-0.13(-3.26%)
Sep 17, 2021	4.049	4.097	3.764	3.846	4,458,368	-0.23(-5.67%)
Sep 16, 2021	4.203	4.213	3.943	4.078	1,034,902	-0.12(-2.76%)
Sep 15, 2021	4.078	4.266	4.078	4.193	969,800	+0.16(+4.07%)
Sep 14, 2021	4.261	4.386	4.020	4.029	1,163,567	-0.19(-4.57%)
Sep 13, 2021	3.846	4.299	3.846	4.222	1,380,303	+0.48(+12.89%)
Sep 10, 2021	3.846	3.856	3.721	3.740	545,604	-0.01(-0.26%)
Sep 09, 2021	3.721	3.842	3.625	3.750	530,830	+0.01(+0.26%)
Sep 08, 2021	3.914	4.087	3.731	3.740	783,916	-0.16(-4.20%)
Sep 07, 2021	3.837	4.063	3.827	3.904	946,000	+0.02(+0.50%)
Sep 03, 2021	3.856	3.976	3.817	3.885	385,270	-0.01(-0.25%)
Sep 02, 2021	3.788	3.952	3.750	3.895	611,508	+0.17(+4.66%)