RPC Inc (NY: RES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 01, 2022	9.129	9.457	8.994	9.177	2,181,951	+0.15(+1.71%)
May 31, 2022	9.110	9.688	8.743	9.023	3,767,003	+0.07(+0.75%)
May 27, 2022	8.666	9.057	8.570	8.956	1,140,231	+0.13(+1.53%)
May 26, 2022	8.965	9.264	8.801	8.821	1,166,203	-0.03(-0.33%)
May 25, 2022	8.560	8.970	8.560	8.849	1,154,744	+0.26(+3.03%)
May 24, 2022	8.464	8.671	8.339	8.589	1,496,585	-0.11(-1.22%)
May 23, 2022	8.406	8.825	8.305	8.695	1,696,475	+0.39(+4.64%)
May 20, 2022	8.608	8.686	8.208	8.310	1,363,417	-0.17(-2.05%)
May 19, 2022	8.310	8.782	8.310	8.483	1,190,829	-0.13(-1.57%)
May 18, 2022	9.486	9.650	8.488	8.618	2,025,823	-0.68(-7.36%)
May 17, 2022	9.466	9.707	9.245	9.303	1,083,360	-0.09(-0.92%)
May 16, 2022	8.956	9.495	8.956	9.389	1,588,258	+0.55(+6.22%)
May 13, 2022	8.888	9.158	8.719	8.840	1,852,361	+0.09(+0.99%)
May 12, 2022	8.647	8.830	8.290	8.753	1,461,064	+0.10(+1.11%)
May 11, 2022	8.695	9.370	8.613	8.657	1,968,602	+0.20(+2.39%)
May 10, 2022	8.512	8.859	8.194	8.454	2,830,102	+0.08(+0.92%)
May 09, 2022	9.486	9.572	8.271	8.377	2,231,596	-1.37(-14.05%)
May 06, 2022	9.679	9.813	9.360	9.746	1,068,854	+0.24(+2.54%)
May 05, 2022	10.19	10.31	9.023	9.505	1,737,854	-0.54(-5.37%)
May 04, 2022	10.34	10.51	9.659	10.04	1,844,447	-0.07(-0.67%)
May 03, 2022	9.891	10.43	9.775	10.11	1,064,138	+0.21(+2.14%)
May 02, 2022	9.891	10.14	9.524	9.900	1,431,359	-0.07(-0.68%)
Apr 29, 2022	10.24	10.39	9.746	9.968	2,177,491	-0.34(-3.27%)
Apr 28, 2022	10.28	10.49	9.438	10.31	1,879,579	+0.54(+5.53%)
Apr 27, 2022	9.389	10.27	9.013	9.765	2,165,246	-0.60(-5.77%)
Apr 26, 2022	10.25	10.90	10.21	10.36	1,728,508	+0.23(+2.28%)
Apr 25, 2022	10.04	10.29	9.380	10.13	2,687,029	-0.46(-4.37%)
Apr 22, 2022	10.99	11.27	10.52	10.59	1,523,532	-0.47(-4.27%)
Apr 21, 2022	12.34	12.41	10.84	11.07	2,183,833	-1.03(-8.53%)
Apr 20, 2022	11.99	12.28	11.58	12.10	963,683	+0.16(+1.37%)
Apr 19, 2022	11.95	12.25	11.40	11.93	1,616,542	-0.10(-0.80%)
Apr 18, 2022	12.10	12.45	11.69	12.03	1,839,136	+0.06(+0.48%)
Apr 14, 2022	11.57	12.22	11.36	11.97	1,390,555	+0.34(+2.90%)
Apr 13, 2022	11.49	11.91	11.06	11.64	2,367,901	+0.37(+3.25%)
Apr 12, 2022	11.04	11.42	11.02	11.27	1,301,180	+0.49(+4.56%)
Apr 11, 2022	11.09	11.10	10.52	10.78	1,508,407	-0.52(-4.61%)
Apr 08, 2022	10.58	11.70	10.57	11.30	2,727,131	+0.77(+7.33%)
Apr 07, 2022	10.74	10.85	9.958	10.53	1,519,732	-0.12(-1.09%)
Apr 06, 2022	10.39	11.03	10.26	10.64	1,992,448	+0.44(+4.35%)
Apr 05, 2022	10.63	10.96	10.10	10.20	1,509,849	-0.53(-4.94%)
Apr 04, 2022	10.95	11.54	10.35	10.73	2,649,876	+0.08(+0.72%)