RPC Inc (NY: RES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	7.221	7.845	7.105	7.685	1,212,359	+0.18(+2.45%)
Aug 30, 2022	7.791	7.907	7.323	7.501	1,066,860	-0.49(-6.17%)
Aug 29, 2022	8.014	8.280	7.980	7.994	904,497	-0.08(-0.96%)
Aug 26, 2022	8.178	8.318	7.970	8.072	876,068	-0.19(-2.34%)
Aug 25, 2022	8.159	8.304	8.081	8.265	661,961	+0.13(+1.54%)
Aug 24, 2022	7.927	8.207	7.791	8.139	896,272	+0.19(+2.43%)
Aug 23, 2022	7.666	8.072	7.666	7.946	912,559	+0.48(+6.48%)
Aug 22, 2022	7.327	7.511	7.095	7.463	679,995	+0.03(+0.39%)
Aug 19, 2022	7.453	7.588	7.279	7.434	754,903	-0.11(-1.41%)
Aug 18, 2022	7.221	7.613	7.221	7.540	804,275	+0.46(+6.56%)
Aug 17, 2022	6.931	7.211	6.892	7.076	615,455	+0.09(+1.24%)
Aug 16, 2022	7.211	7.308	6.902	6.989	981,651	-0.20(-2.82%)
Aug 15, 2022	7.192	7.202	6.801	7.192	1,183,463	-0.39(-5.10%)
Aug 12, 2022	7.434	7.617	7.269	7.579	976,562	+0.08(+1.03%)
Aug 11, 2022	7.395	7.555	7.366	7.501	762,357	+0.33(+4.58%)
Aug 10, 2022	7.240	7.250	6.907	7.173	981,104	-0.09(-1.20%)
Aug 09, 2022	7.124	7.555	7.105	7.260	992,952	+0.30(+4.31%)
Aug 08, 2022	6.979	7.105	6.864	6.960	854,670	-0.06(-0.82%)
Aug 05, 2022	6.449	7.240	6.449	7.018	1,291,125	+0.46(+7.06%)
Aug 04, 2022	7.211	7.211	6.526	6.555	1,669,348	-0.67(-9.21%)
Aug 03, 2022	7.587	7.587	7.013	7.220	1,424,592	-0.24(-3.23%)
Aug 02, 2022	7.616	7.741	7.389	7.461	1,171,505	-0.13(-1.65%)
Aug 01, 2022	7.596	7.732	7.375	7.587	1,370,219	-0.28(-3.55%)
Jul 29, 2022	7.847	8.175	7.741	7.866	1,388,836	+0.16(+2.13%)
Jul 28, 2022	7.712	7.953	7.514	7.702	2,311,558	+0.18(+2.44%)
Jul 27, 2022	7.644	7.799	6.893	7.519	2,482,794	+1.18(+18.54%)
Jul 26, 2022	6.574	6.787	6.295	6.343	1,776,289	-0.18(-2.81%)
Jul 25, 2022	6.064	6.546	5.986	6.526	1,113,278	+0.58(+9.72%)
Jul 22, 2022	6.073	6.295	5.880	5.948	1,133,128	-0.13(-2.06%)
Jul 21, 2022	6.208	6.213	5.851	6.073	1,167,435	-0.42(-6.53%)
Jul 20, 2022	6.372	6.546	6.271	6.497	1,002,100	+0.04(+0.60%)
Jul 19, 2022	6.160	6.502	6.131	6.459	1,382,633	+0.27(+4.36%)
Jul 18, 2022	6.198	6.353	6.078	6.189	1,131,918	+0.19(+3.22%)
Jul 15, 2022	6.035	6.160	5.803	5.996	1,097,423	+0.12(+1.97%)
Jul 14, 2022	5.745	5.890	5.601	5.880	953,570	-0.15(-2.56%)
Jul 13, 2022	5.919	6.218	5.919	6.035	931,502	+0.06(+0.97%)
Jul 12, 2022	5.909	6.083	5.726	5.977	1,542,296	-0.22(-3.58%)
Jul 11, 2022	6.044	6.218	5.957	6.198	1,144,603	+0.01(+0.16%)
Jul 08, 2022	6.266	6.266	6.044	6.189	1,127,151	+0.06(+0.94%)
Jul 07, 2022	5.813	6.179	5.736	6.131	1,474,016	+0.50(+8.90%)
Jul 06, 2022	5.861	5.996	5.495	5.630	2,151,287	-0.34(-5.65%)
Jul 05, 2022	6.439	6.478	5.745	5.967	2,460,277	-0.73(-10.94%)
Jul 01, 2022	6.738	6.815	6.343	6.700	1,242,453	+0.04(+0.58%)
Jun 30, 2022	6.574	6.813	6.439	6.661	1,781,369	-0.15(-2.26%)
Jun 29, 2022	7.047	7.225	6.748	6.815	1,175,578	-0.06(-0.84%)
Jun 28, 2022	7.153	7.191	6.772	6.873	1,205,115	-0.08(-1.11%)
Jun 27, 2022	6.777	6.970	6.632	6.950	1,774,105	+0.32(+4.80%)
Jun 24, 2022	6.324	6.685	6.227	6.632	4,349,374	+0.40(+6.34%)
Jun 23, 2022	6.700	6.738	6.083	6.237	2,284,902	-0.42(-6.37%)
Jun 22, 2022	6.700	6.926	6.637	6.661	1,692,943	-0.51(-7.12%)
Jun 21, 2022	7.153	7.485	6.979	7.172	2,379,328	+0.28(+4.06%)
Jun 17, 2022	7.413	7.471	6.883	6.893	5,178,053	-0.51(-6.90%)
Jun 16, 2022	7.403	7.591	7.307	7.403	1,424,420	-0.20(-2.66%)
Jun 15, 2022	7.693	7.857	7.481	7.606	1,474,598	-0.07(-0.88%)
Jun 14, 2022	8.088	8.165	7.481	7.673	1,520,340	-0.12(-1.49%)
Jun 13, 2022	8.078	8.252	7.620	7.789	1,623,866	-0.71(-8.39%)
Jun 10, 2022	8.580	8.734	8.218	8.502	1,366,677	-0.16(-1.89%)
Jun 09, 2022	8.917	8.936	8.541	8.666	1,310,560	-0.43(-4.77%)
Jun 08, 2022	9.331	9.399	8.931	9.100	1,171,678	-0.12(-1.26%)
Jun 07, 2022	8.946	9.293	8.849	9.216	1,347,312	+0.14(+1.59%)
Jun 06, 2022	9.042	9.299	8.763	9.071	1,713,306	+0.11(+1.18%)
Jun 03, 2022	8.878	9.037	8.676	8.965	1,263,336	+0.01(+0.11%)
Jun 02, 2022	9.110	9.438	8.825	8.956	2,049,580	-0.22(-2.42%)