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 )

6.760 -0.150 (-2.17%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Nov 29, 2002 0.5894 0.5917 0.5857 0.5875 23,828 -0.00(-0.24%)
Nov 27, 2002 0.5591 0.5894 0.5591 0.5889 61,955 +0.03(+5.34%)
Nov 26, 2002 0.5791 0.5791 0.5549 0.5591 61,001 -0.02(-3.31%)
Nov 25, 2002 0.5829 0.5829 0.5721 0.5782 40,032 -0.00(-0.80%)
Nov 22, 2002 0.5129 0.5829 0.5129 0.5829 191,584 +0.07(+14.57%)
Nov 21, 2002 0.4943 0.5087 0.4919 0.5087 20,016 +0.01(+1.96%)
Nov 20, 2002 0.4854 0.4989 0.4854 0.4989 24,782 +0.02(+3.38%)
Nov 19, 2002 0.4849 0.4849 0.4756 0.4826 17,156 +0.00(+0.49%)
Nov 18, 2002 0.5059 0.5059 0.4803 0.4803 52,423 -0.02(-4.19%)
Nov 15, 2002 0.4975 0.5087 0.4975 0.5013 14,297 +0.00(+0.94%)
Nov 14, 2002 0.4826 0.5036 0.4779 0.4966 75,299 +0.01(+2.40%)
Nov 13, 2002 0.4933 0.4989 0.4849 0.4849 30,500 -0.01(-1.70%)
Nov 12, 2002 0.4770 0.4961 0.4770 0.4933 36,219 +0.02(+4.44%)
Nov 11, 2002 0.4882 0.4882 0.4723 0.4723 31,454 -0.02(-3.34%)
Nov 08, 2002 0.4873 0.4887 0.4831 0.4887 34,313 +0.00(+0.87%)
Nov 07, 2002 0.4873 0.4873 0.4845 0.4845 9,531 -0.01(-1.05%)
Nov 06, 2002 0.4919 0.5134 0.4887 0.4896 121,050 +0.00(+0.00%)
Nov 05, 2002 0.4849 0.4896 0.4826 0.4896 6,672 +0.00(+0.48%)
Nov 04, 2002 0.4789 0.4896 0.4756 0.4873 34,313 +0.01(+1.95%)
Nov 01, 2002 0.4574 0.4779 0.4574 0.4779 212,553 +0.02(+4.06%)
Oct 31, 2002 0.4663 0.4663 0.4593 0.4593 34,313 -0.00(-1.00%)
Oct 30, 2002 0.4654 0.4663 0.4621 0.4640 38,126 -0.00(-0.50%)
Oct 29, 2002 0.4663 0.4663 0.4607 0.4663 26,688 -0.01(-2.53%)
Oct 28, 2002 0.4854 0.4882 0.4784 0.4784 53,376 -0.01(-2.29%)
Oct 25, 2002 0.4821 0.4896 0.4821 0.4896 33,360 +0.01(+1.45%)
Oct 24, 2002 0.5222 0.5222 0.4803 0.4826 124,863 -0.04(-7.59%)
Oct 23, 2002 0.4849 0.5222 0.4770 0.5222 72,439 +0.04(+8.74%)
Oct 22, 2002 0.4849 0.4849 0.4747 0.4803 20,969 -0.01(-1.90%)
Oct 21, 2002 0.4812 0.4896 0.4770 0.4896 10,484 +0.01(+2.44%)
Oct 18, 2002 0.4640 0.4779 0.4640 0.4779 16,203 +0.02(+4.06%)
Oct 17, 2002 0.4518 0.4593 0.4462 0.4593 16,203 +0.01(+2.71%)
Oct 16, 2002 0.4462 0.4472 0.4290 0.4472 180,146 +0.00(+0.42%)
Oct 15, 2002 0.4453 0.4500 0.4430 0.4453 48,610 -0.00(-0.42%)
Oct 14, 2002 0.4383 0.4476 0.4383 0.4472 29,547 +0.01(+1.48%)
Oct 11, 2002 0.4383 0.4420 0.4243 0.4406 106,753 +0.01(+1.61%)
Oct 10, 2002 0.4336 0.4350 0.4103 0.4336 206,834 -0.00(-1.06%)
Oct 09, 2002 0.4733 0.4733 0.4383 0.4383 51,470 -0.04(-8.29%)
Oct 08, 2002 0.4756 0.4910 0.4756 0.4779 1,239,101 +0.01(+1.48%)
Oct 07, 2002 0.4686 0.4728 0.4640 0.4710 4,193,882 +0.01(+1.51%)
Oct 04, 2002 0.4570 0.4658 0.4570 0.4640 10,484 +0.01(+1.32%)
Oct 03, 2002 0.4439 0.4579 0.4439 0.4579 33,360 +0.02(+4.25%)
Oct 02, 2002 0.4430 0.4537 0.4392 0.4392 29,547 -0.01(-1.26%)
Oct 01, 2002 0.4663 0.4663 0.4360 0.4448 223,991 -0.02(-3.64%)
Sep 30, 2002 0.4593 0.4668 0.4523 0.4616 411,762 -0.00(-1.00%)
Sep 27, 2002 0.4919 0.4919 0.4616 0.4663 72,439 -0.03(-5.93%)
Sep 26, 2002 0.4779 0.4957 0.4779 0.4957 94,362 +0.02(+4.73%)
Sep 25, 2002 0.4896 0.4919 0.4733 0.4733 201,115 -0.02(-3.61%)
Sep 24, 2002 0.5017 0.5036 0.4910 0.4910 42,891 -0.01(-1.96%)
Sep 23, 2002 0.5083 0.5106 0.4989 0.5008 62,908 -0.01(-2.54%)
Sep 20, 2002 0.5138 0.5180 0.5129 0.5138 220,178 -0.01(-2.48%)
Sep 19, 2002 0.5735 0.5978 0.5269 0.5269 72,439 -0.05(-8.13%)
Sep 18, 2002 0.5763 0.5782 0.5735 0.5735 1,143,786 +0.00(+0.00%)
Sep 17, 2002 0.5805 0.5805 0.5707 0.5735 16,203 -0.01(-1.99%)
Sep 16, 2002 0.5805 0.5852 0.5759 0.5852 28,594 +0.00(+0.40%)
Sep 13, 2002 0.5595 0.5829 0.5586 0.5829 22,875 +0.02(+4.17%)
Sep 12, 2002 0.5689 0.5689 0.5595 0.5595 9,531 -0.01(-2.44%)
Sep 11, 2002 0.5819 0.5819 0.5689 0.5735 16,203 -0.01(-1.99%)
Sep 10, 2002 0.5833 0.5852 0.5703 0.5852 18,109 +0.01(+1.05%)
Sep 09, 2002 0.5908 0.5908 0.5745 0.5791 36,219 -0.01(-2.20%)
Sep 06, 2002 0.5712 0.5922 0.5712 0.5922 68,627 +0.03(+6.28%)
Sep 05, 2002 0.5591 0.5651 0.5409 0.5572 92,456 +0.00(+0.00%)
Sep 04, 2002 0.5479 0.5572 0.5474 0.5572 140,113 +0.01(+1.70%)
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.