RPC Inc (NY: RES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	4.839	4.916	4.753	4.772	772,252	-0.05(-1.00%)
Jun 29, 2021	4.897	4.984	4.786	4.820	627,654	-0.05(-0.99%)
Jun 28, 2021	5.196	5.196	4.753	4.868	792,686	-0.37(-7.00%)
Jun 25, 2021	5.447	5.485	5.206	5.234	1,502,923	-0.16(-3.04%)
Jun 24, 2021	5.379	5.442	5.203	5.398	668,988	+0.05(+0.90%)
Jun 23, 2021	5.476	5.639	5.341	5.350	840,521	-0.03(-0.54%)
Jun 22, 2021	5.466	5.485	5.273	5.379	1,051,880	-0.13(-2.28%)
Jun 21, 2021	5.341	5.610	5.341	5.504	1,200,678	+0.20(+3.82%)
Jun 18, 2021	5.128	5.533	5.128	5.302	1,846,269	-0.08(-1.43%)
Jun 17, 2021	5.996	5.996	5.268	5.379	1,107,547	-0.62(-10.29%)
Jun 16, 2021	5.813	6.174	5.774	5.996	1,085,690	+0.14(+2.47%)
Jun 15, 2021	5.601	5.856	5.591	5.851	741,405	+0.27(+4.84%)
Jun 14, 2021	5.668	5.967	5.548	5.582	976,103	+0.00(+0.00%)
Jun 11, 2021	5.514	5.630	5.514	5.582	421,401	+0.07(+1.22%)
Jun 10, 2021	5.755	5.813	5.437	5.514	874,869	-0.17(-3.05%)
Jun 09, 2021	5.938	5.948	5.649	5.688	710,187	-0.23(-3.91%)
Jun 08, 2021	5.697	5.953	5.601	5.919	766,745	+0.13(+2.33%)
Jun 07, 2021	5.909	6.015	5.668	5.784	969,449	-0.13(-2.28%)
Jun 04, 2021	5.919	6.025	5.745	5.919	999,827	+0.07(+1.15%)
Jun 03, 2021	5.659	6.112	5.524	5.851	1,338,675	+0.16(+2.88%)
Jun 02, 2021	5.128	5.692	4.994	5.688	1,924,147	+0.65(+12.81%)
Jun 01, 2021	4.897	5.109	4.820	5.042	988,175	+0.31(+6.52%)
May 28, 2021	4.859	4.916	4.685	4.733	389,012	-0.08(-1.60%)
May 27, 2021	4.791	4.839	4.762	4.810	547,122	+0.07(+1.42%)
May 26, 2021	4.627	4.786	4.561	4.743	484,487	+0.10(+2.07%)
May 25, 2021	4.801	4.868	4.646	4.646	681,614	-0.22(-4.55%)
May 24, 2021	4.936	4.984	4.781	4.868	683,775	-0.02(-0.39%)
May 21, 2021	4.965	4.965	4.781	4.887	887,973	+0.00(+0.00%)
May 20, 2021	5.051	5.061	4.801	4.887	1,214,788	-0.13(-2.50%)
May 19, 2021	5.090	5.172	4.878	5.013	1,589,174	-0.30(-5.63%)
May 18, 2021	5.794	5.832	5.249	5.312	1,492,063	-0.45(-7.86%)
May 17, 2021	5.524	5.784	5.360	5.765	963,268	+0.16(+2.93%)
May 14, 2021	5.263	5.678	5.263	5.601	1,582,447	+0.43(+8.40%)
May 13, 2021	5.302	5.509	4.974	5.167	1,032,256	-0.27(-4.96%)
May 12, 2021	5.369	5.697	5.312	5.437	1,142,231	+0.13(+2.55%)
May 11, 2021	5.101	5.403	5.032	5.302	995,782	+0.02(+0.36%)
May 10, 2021	5.688	6.044	5.259	5.283	1,946,471	-0.35(-6.16%)
May 07, 2021	5.206	5.659	5.128	5.630	1,525,539	+0.28(+5.23%)
May 06, 2021	5.273	5.398	5.090	5.350	1,236,222	+0.15(+2.97%)
May 05, 2021	5.157	5.292	5.061	5.196	1,606,960	+0.05(+0.94%)
May 04, 2021	5.022	5.225	4.887	5.148	1,008,061	+0.13(+2.69%)
May 03, 2021	4.753	5.042	4.753	5.013	1,616,413	+0.33(+7.00%)
Apr 30, 2021	4.762	5.003	4.675	4.685	715,148	-0.17(-3.57%)
Apr 29, 2021	5.022	5.254	4.839	4.859	1,359,278	-0.11(-2.14%)
Apr 28, 2021	4.820	5.090	4.637	4.965	906,177	+0.14(+3.00%)
Apr 27, 2021	4.743	4.839	4.627	4.820	893,274	+0.12(+2.46%)
Apr 26, 2021	4.598	4.781	4.598	4.704	608,281	+0.11(+2.31%)
Apr 23, 2021	4.579	4.704	4.492	4.598	870,335	+0.02(+0.42%)
Apr 22, 2021	4.695	4.695	4.511	4.579	641,116	-0.06(-1.25%)
Apr 21, 2021	4.598	4.714	4.478	4.637	1,099,141	+0.04(+0.84%)
Apr 20, 2021	4.801	4.878	4.492	4.598	653,241	-0.25(-5.17%)
Apr 19, 2021	4.887	4.955	4.781	4.849	848,498	-0.05(-0.98%)
Apr 16, 2021	5.100	5.196	4.887	4.897	418,155	-0.14(-2.87%)
Apr 15, 2021	5.321	5.331	5.003	5.042	955,287	-0.30(-5.60%)
Apr 14, 2021	5.013	5.437	4.974	5.341	809,219	+0.40(+8.20%)
Apr 13, 2021	5.032	5.073	4.830	4.936	588,795	-0.11(-2.10%)
Apr 12, 2021	5.254	5.283	4.965	5.042	876,305	-0.16(-3.15%)
Apr 09, 2021	5.244	5.398	5.172	5.206	736,102	-0.04(-0.74%)
Apr 08, 2021	5.157	5.316	5.003	5.244	970,297	-0.02(-0.37%)
Apr 07, 2021	5.225	5.360	5.148	5.263	531,677	+0.07(+1.30%)
Apr 06, 2021	5.244	5.533	5.153	5.196	702,566	-0.01(-0.19%)
Apr 05, 2021	5.447	5.447	5.071	5.206	889,092	-0.24(-4.42%)