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 )

6.480 -0.090 (-1.37%)
Official Closing Price Updated: 4:10 PM EDT, Jun 4, 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 30, 2005 3.413 3.527 3.366 3.483 2,408,304 +0.12(+3.68%)
Nov 29, 2005 3.221 3.373 3.221 3.359 741,554 +0.12(+3.56%)
Nov 28, 2005 3.384 3.389 3.242 3.244 882,621 -0.13(-3.83%)
Nov 25, 2005 3.421 3.422 3.352 3.373 367,282 -0.05(-1.41%)
Nov 23, 2005 3.429 3.445 3.310 3.421 964,592 +0.01(+0.22%)
Nov 22, 2005 3.357 3.427 3.265 3.414 1,850,391 +0.07(+2.07%)
Nov 21, 2005 3.377 3.455 3.223 3.345 2,241,185 -0.02(-0.53%)
Nov 18, 2005 3.345 3.412 3.279 3.363 1,094,857 +0.07(+2.14%)
Nov 17, 2005 3.333 3.398 3.230 3.292 1,600,664 -0.03(-0.92%)
Nov 16, 2005 3.126 3.325 3.126 3.323 1,554,278 +0.20(+6.45%)
Nov 15, 2005 3.065 3.182 3.043 3.121 986,833 +0.05(+1.64%)
Nov 14, 2005 3.011 3.083 3.011 3.071 997,000 +0.07(+2.34%)
Nov 11, 2005 2.960 3.015 2.933 3.001 902,320 +0.04(+1.42%)
Nov 10, 2005 3.082 3.082 2.903 2.959 1,163,484 -0.10(-3.39%)
Nov 09, 2005 2.990 3.132 2.957 3.062 1,352,844 +0.07(+2.42%)
Nov 08, 2005 2.885 3.039 2.869 2.990 1,351,573 +0.08(+2.59%)
Nov 07, 2005 2.932 2.938 2.817 2.915 906,768 -0.02(-0.61%)
Nov 04, 2005 3.044 3.048 2.916 2.932 1,094,857 -0.08(-2.65%)
Nov 03, 2005 2.937 3.069 2.929 3.012 1,403,679 +0.09(+2.98%)
Nov 02, 2005 2.898 2.927 2.833 2.925 1,820,526 +0.05(+1.75%)
Nov 01, 2005 2.870 2.926 2.833 2.875 1,621,634 -0.01(-0.22%)
Oct 31, 2005 2.959 3.000 2.809 2.881 2,039,116 +0.00(+0.04%)
Oct 28, 2005 2.838 2.895 2.746 2.880 1,465,952 +0.04(+1.48%)
Oct 27, 2005 2.725 2.888 2.702 2.838 3,507,610 +0.15(+5.62%)
Oct 26, 2005 2.623 2.717 2.612 2.687 2,834,682 +0.22(+8.98%)
Oct 25, 2005 2.397 2.466 2.377 2.466 600,487 +0.08(+3.34%)
Oct 24, 2005 2.310 2.403 2.309 2.386 434,638 +0.07(+2.80%)
Oct 21, 2005 2.227 2.339 2.226 2.321 725,033 +0.09(+4.19%)
Oct 20, 2005 2.308 2.346 2.208 2.227 568,080 -0.09(-3.94%)
Oct 19, 2005 2.298 2.324 2.235 2.319 1,775,410 +0.01(+0.23%)
Oct 18, 2005 2.452 2.485 2.313 2.313 741,554 -0.13(-5.45%)
Oct 17, 2005 2.413 2.464 2.392 2.447 850,214 +0.03(+1.39%)
Oct 14, 2005 2.398 2.418 2.331 2.413 1,532,037 +0.02(+0.66%)
Oct 13, 2005 2.471 2.472 2.361 2.397 1,352,844 -0.09(-3.59%)
Oct 12, 2005 2.528 2.531 2.455 2.486 1,160,942 -0.04(-1.54%)
Oct 11, 2005 2.429 2.549 2.429 2.525 956,332 +0.07(+3.00%)
Oct 10, 2005 2.534 2.548 2.427 2.452 810,817 -0.07(-2.62%)
Oct 07, 2005 2.413 2.540 2.413 2.518 1,047,199 +0.10(+4.35%)
Oct 06, 2005 2.404 2.413 2.292 2.413 1,552,371 -0.00(-0.04%)
Oct 05, 2005 2.654 2.654 2.377 2.414 1,896,778 -0.24(-9.05%)
Oct 04, 2005 2.667 2.681 2.570 2.654 833,692 -0.03(-0.94%)
Oct 03, 2005 2.736 2.748 2.633 2.680 1,191,443 -0.02(-0.85%)
Sep 30, 2005 2.708 2.717 2.696 2.703 519,151 -0.01(-0.19%)
Sep 29, 2005 2.706 2.728 2.699 2.708 759,982 -0.01(-0.31%)
Sep 28, 2005 2.724 2.746 2.681 2.716 463,868 -0.01(-0.23%)
Sep 27, 2005 2.746 2.746 2.707 2.723 557,277 -0.02(-0.69%)
Sep 26, 2005 2.649 2.759 2.633 2.741 517,245 +0.10(+3.98%)
Sep 23, 2005 2.636 2.706 2.605 2.636 824,796 -0.08(-2.94%)
Sep 22, 2005 2.728 2.770 2.654 2.716 1,051,012 -0.01(-0.19%)
Sep 21, 2005 2.733 2.754 2.686 2.721 1,162,849 +0.09(+3.55%)
Sep 20, 2005 2.661 2.748 2.597 2.628 1,342,042 -0.02(-0.60%)
Sep 19, 2005 2.538 2.648 2.538 2.644 1,165,390 +0.15(+6.19%)
Sep 16, 2005 2.404 2.528 2.403 2.490 1,746,815 +0.08(+3.26%)
Sep 15, 2005 2.387 2.428 2.382 2.411 407,314 +0.04(+1.68%)
Sep 14, 2005 2.410 2.422 2.365 2.371 564,903 -0.01(-0.53%)
Sep 13, 2005 2.413 2.436 2.384 2.384 554,736 -0.03(-1.17%)
Sep 12, 2005 2.437 2.437 2.345 2.412 700,886 -0.02(-0.82%)
Sep 09, 2005 2.388 2.436 2.370 2.432 364,740 +0.07(+2.98%)
Sep 08, 2005 2.424 2.434 2.362 2.362 541,392 -0.05(-2.13%)
Sep 07, 2005 2.473 2.489 2.400 2.413 713,595 -0.03(-1.37%)
Sep 06, 2005 2.374 2.453 2.312 2.447 676,104 +0.10(+4.20%)
Sep 02, 2005 2.518 2.521 2.326 2.348 909,945 -0.17(-6.75%)
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.