Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

RPC Inc (NY: RES )

6.910 -0.340 (-4.69%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2004 0.5362 0.5432 0.5316 0.5320 140,113 -0.01(-1.13%)
Jan 29, 2004 0.5446 0.5493 0.5325 0.5381 121,050 -0.00(-0.35%)
Jan 28, 2004 0.5339 0.5432 0.5325 0.5400 168,708 +0.00(+0.78%)
Jan 27, 2004 0.5362 0.5367 0.5339 0.5358 178,239 +0.00(+0.35%)
Jan 26, 2004 0.5316 0.5381 0.5278 0.5339 531,860 +0.01(+0.97%)
Jan 23, 2004 0.5292 0.5311 0.5255 0.5288 158,223 +0.00(+0.62%)
Jan 22, 2004 0.5260 0.5302 0.5255 0.5255 603,347 -0.00(-0.35%)
Jan 21, 2004 0.5269 0.5334 0.5232 0.5274 287,852 -0.00(-0.09%)
Jan 20, 2004 0.5222 0.5292 0.5208 0.5278 210,647 +0.00(+0.18%)
Jan 16, 2004 0.5260 0.5283 0.5227 0.5269 213,506 +0.00(+0.71%)
Jan 15, 2004 0.5269 0.5274 0.5152 0.5232 174,427 -0.00(-0.36%)
Jan 14, 2004 0.5292 0.5390 0.5232 0.5250 349,807 +0.00(+0.09%)
Jan 13, 2004 0.5222 0.5264 0.5208 0.5246 134,394 +0.01(+0.99%)
Jan 12, 2004 0.5152 0.5232 0.5129 0.5194 187,771 +0.00(+0.91%)
Jan 09, 2004 0.5111 0.5190 0.5111 0.5148 338,370 +0.00(+0.73%)
Jan 08, 2004 0.5129 0.5157 0.5106 0.5111 131,535 -0.00(-0.27%)
Jan 07, 2004 0.5083 0.5143 0.5083 0.5125 55,282 +0.00(+0.46%)
Jan 06, 2004 0.5143 0.5143 0.5083 0.5101 175,380 -0.00(-0.36%)
Jan 05, 2004 0.5129 0.5129 0.5031 0.5120 353,620 -0.00(-0.09%)
Jan 02, 2004 0.5152 0.5199 0.5092 0.5125 101,987 +0.00(+0.00%)
Dec 31, 2003 0.5176 0.5190 0.5097 0.5125 286,899 -0.01(-1.52%)
Dec 30, 2003 0.5148 0.5180 0.5148 0.5204 303,103 +0.00(+0.63%)
Dec 29, 2003 0.5152 0.5171 0.5120 0.5171 273,555 +0.02(+4.13%)
Dec 26, 2003 0.4887 0.4966 0.4887 0.4966 39,079 +0.01(+2.60%)
Dec 24, 2003 0.4817 0.4849 0.4793 0.4840 34,313 -0.00(-0.10%)
Dec 23, 2003 0.4877 0.4877 0.4840 0.4845 186,818 -0.00(-0.10%)
Dec 22, 2003 0.4779 0.4873 0.4765 0.4849 222,085 +0.01(+1.76%)
Dec 19, 2003 0.4700 0.4775 0.4663 0.4765 197,303 +0.00(+0.20%)
Dec 18, 2003 0.4710 0.4756 0.4644 0.4756 204,928 +0.00(+0.49%)
Dec 17, 2003 0.4588 0.4733 0.4570 0.4733 214,459 +0.01(+3.15%)
Dec 16, 2003 0.4504 0.4588 0.4504 0.4588 162,989 +0.01(+2.61%)
Dec 15, 2003 0.4710 0.4710 0.4472 0.4472 671,974 -0.02(-4.10%)
Dec 12, 2003 0.4700 0.4700 0.4635 0.4663 642,426 +0.00(+0.00%)
Dec 11, 2003 0.4607 0.4710 0.4602 0.4663 175,380 +0.01(+2.04%)
Dec 10, 2003 0.4658 0.4677 0.4570 0.4570 1,078,971 -0.01(-1.90%)
Dec 09, 2003 0.4686 0.4686 0.4640 0.4658 170,614 -0.01(-1.48%)
Dec 08, 2003 0.4719 0.4761 0.4700 0.4728 324,072 +0.01(+1.20%)
Dec 05, 2003 0.4756 0.4756 0.4686 0.4672 312,634 -0.01(-1.76%)
Dec 04, 2003 0.4500 0.4756 0.4500 0.4756 832,104 +0.03(+5.92%)
Dec 03, 2003 0.4686 0.4821 0.4490 0.4490 411,762 -0.02(-4.37%)
Dec 02, 2003 0.4686 0.4710 0.4682 0.4696 101,987 +0.00(+0.70%)
Dec 01, 2003 0.4710 0.4710 0.4663 0.4663 203,022 -0.00(-0.50%)
Nov 28, 2003 0.4672 0.4719 0.4672 0.4686 51,470 +0.00(+0.20%)
Nov 26, 2003 0.4686 0.4700 0.4677 0.4677 291,665 +0.00(+0.00%)
Nov 25, 2003 0.4668 0.4677 0.4668 0.4677 211,600 +0.00(+0.20%)
Nov 24, 2003 0.4756 0.4891 0.4640 0.4668 456,561 -0.01(-1.48%)
Nov 21, 2003 0.4691 0.4756 0.4672 0.4737 106,753 +0.01(+1.80%)
Nov 20, 2003 0.4658 0.4672 0.4640 0.4654 109,612 -0.00(-0.40%)
Nov 19, 2003 0.4672 0.4682 0.4668 0.4672 91,502 +0.00(+0.70%)
Nov 18, 2003 0.4686 0.4710 0.4640 0.4640 126,769 -0.00(-0.10%)
Nov 17, 2003 0.4658 0.4663 0.4640 0.4644 151,551 -0.01(-1.29%)
Nov 14, 2003 0.4733 0.4733 0.4691 0.4705 113,425 +0.00(+0.30%)
Nov 13, 2003 0.4710 0.4751 0.4658 0.4691 216,366 -0.00(-0.40%)
Nov 12, 2003 0.4719 0.4733 0.4686 0.4710 84,830 +0.00(+0.50%)
Nov 11, 2003 0.4756 0.4756 0.4686 0.4686 56,236 -0.01(-1.57%)
Nov 10, 2003 0.4789 0.4803 0.4756 0.4761 93,409 -0.01(-1.16%)
Nov 07, 2003 0.4887 0.4891 0.4845 0.4817 49,564 -0.00(-0.39%)
Nov 06, 2003 0.4863 0.4863 0.4807 0.4835 36,219 +0.00(+0.39%)
Nov 05, 2003 0.4887 0.4840 0.4840 0.4817 124,863 -0.00(-0.48%)
Nov 04, 2003 0.4887 0.4887 0.4840 0.4840 64,814 -0.00(-0.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.