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 )

7.105 +0.125 (+1.80%)
Streaming Delayed Price Updated: 12:22 PM EDT, May 20, 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, 2021 3.923 4.039 3.798 3.885 1,350,584 -0.16(-4.05%)
Nov 29, 2021 4.136 4.164 3.957 4.049 1,038,923 +0.04(+0.96%)
Nov 26, 2021 3.798 4.020 3.760 4.010 577,293 -0.13(-3.03%)
Nov 24, 2021 4.126 4.242 4.111 4.136 602,578 -0.02(-0.46%)
Nov 23, 2021 4.020 4.222 4.005 4.155 953,019 +0.20(+5.12%)
Nov 22, 2021 3.885 4.087 3.885 3.952 973,855 +0.10(+2.50%)
Nov 19, 2021 3.991 4.049 3.788 3.856 1,825,056 -0.30(-7.19%)
Nov 18, 2021 4.377 4.184 4.126 4.155 1,503,620 -0.19(-4.43%)
Nov 17, 2021 4.704 4.719 4.328 4.348 1,389,294 -0.44(-9.26%)
Nov 16, 2021 4.801 4.878 4.753 4.791 820,163 -0.01(-0.20%)
Nov 15, 2021 4.849 4.916 4.735 4.801 756,950 -0.10(-1.97%)
Nov 12, 2021 4.955 5.047 4.868 4.897 602,922 -0.13(-2.68%)
Nov 11, 2021 5.109 5.177 5.032 5.032 530,825 -0.07(-1.32%)
Nov 10, 2021 5.321 5.100 967,007 -0.26(-4.86%)
Nov 09, 2021 5.206 5.389 5.055 5.360 966,185 +0.17(+3.35%)
Nov 08, 2021 5.215 5.398 5.177 5.186 749,847 +0.01(+0.19%)
Nov 05, 2021 5.022 5.297 4.984 5.177 829,083 +0.27(+5.50%)
Nov 04, 2021 5.206 5.292 4.859 4.907 1,034,202 -0.16(-3.23%)
Nov 03, 2021 5.042 5.215 5.013 5.071 809,506 -0.09(-1.68%)
Nov 02, 2021 5.206 5.230 5.119 5.157 537,124 -0.11(-2.01%)
Nov 01, 2021 5.273 5.389 5.186 5.263 1,251,227 +0.07(+1.30%)
Oct 29, 2021 5.514 5.514 5.128 5.196 1,141,325 -0.26(-4.77%)
Oct 28, 2021 5.601 5.659 5.350 5.456 895,700 -0.08(-1.39%)
Oct 27, 2021 5.350 5.736 5.437 5.533 1,132,302 -0.04(-0.69%)
Oct 26, 2021 5.456 5.635 5.572 921,364 +0.11(+1.94%)
Oct 25, 2021 5.447 5.582 5.379 5.466 587,847 +0.09(+1.61%)
Oct 22, 2021 5.331 5.379 5.244 5.379 361,748 +0.10(+1.82%)
Oct 21, 2021 5.254 5.302 5.119 5.283 909,229 -0.03(-0.54%)
Oct 20, 2021 5.128 5.321 5.071 5.312 777,737 +0.12(+2.23%)
Oct 19, 2021 5.331 5.331 5.032 5.196 908,801 -0.13(-2.53%)
Oct 18, 2021 5.504 5.582 5.284 5.331 641,296 -0.11(-1.95%)
Oct 15, 2021 5.476 5.553 5.408 5.437 646,210 +0.06(+1.08%)
Oct 14, 2021 5.418 5.476 5.206 5.379 597,447 +0.07(+1.27%)
Oct 13, 2021 5.302 5.355 5.114 5.312 859,781 -0.06(-1.08%)
Oct 12, 2021 5.360 5.485 5.244 5.369 646,092 +0.05(+0.91%)
Oct 11, 2021 5.456 5.668 5.312 5.321 965,707 +0.07(+1.28%)
Oct 08, 2021 5.042 5.283 5.022 5.254 1,179,727 +0.26(+5.21%)
Oct 07, 2021 4.781 5.037 4.714 4.994 600,802 +0.23(+4.86%)
Oct 06, 2021 4.936 4.975 4.695 4.762 1,004,145 -0.29(-5.73%)
Oct 05, 2021 5.254 5.292 4.926 5.051 1,505,813 -0.11(-2.06%)
Oct 04, 2021 5.206 5.456 5.056 5.157 1,581,403 +0.11(+2.10%)
Oct 01, 2021 4.724 5.071 4.666 5.051 1,453,617 +0.37(+7.82%)
Sep 30, 2021 4.685 4.743 4.560 4.685 734,989 -0.01(-0.21%)
Sep 29, 2021 4.618 4.772 4.454 4.695 1,177,236 +0.06(+1.25%)
Sep 28, 2021 4.733 4.878 4.545 4.637 1,619,994 +0.06(+1.26%)
Sep 27, 2021 4.299 4.627 4.261 4.579 1,168,758 +0.42(+10.21%)
Sep 24, 2021 3.933 4.193 3.933 4.155 858,702 +0.17(+4.36%)
Sep 23, 2021 3.808 4.005 3.731 3.981 646,449 +0.21(+5.63%)
Sep 22, 2021 3.817 3.923 3.750 3.769 722,233 +0.06(+1.56%)
Sep 21, 2021 3.740 3.748 3.557 3.711 733,434 -0.01(-0.26%)
Sep 20, 2021 3.663 3.784 3.591 3.721 1,023,113 -0.13(-3.26%)
Sep 17, 2021 4.049 4.097 3.764 3.846 4,458,368 -0.23(-5.67%)
Sep 16, 2021 4.203 4.213 3.943 4.078 1,034,902 -0.12(-2.76%)
Sep 15, 2021 4.078 4.266 4.078 4.193 969,800 +0.16(+4.07%)
Sep 14, 2021 4.261 4.386 4.020 4.029 1,163,567 -0.19(-4.57%)
Sep 13, 2021 3.846 4.299 3.846 4.222 1,380,303 +0.48(+12.89%)
Sep 10, 2021 3.846 3.856 3.721 3.740 545,604 -0.01(-0.26%)
Sep 09, 2021 3.721 3.842 3.625 3.750 530,830 +0.01(+0.26%)
Sep 08, 2021 3.914 4.087 3.731 3.740 783,916 -0.16(-4.20%)
Sep 07, 2021 3.837 4.063 3.827 3.904 946,000 +0.02(+0.50%)
Sep 03, 2021 3.856 3.976 3.817 3.885 385,270 -0.01(-0.25%)
Sep 02, 2021 3.788 3.952 3.750 3.895 611,508 +0.17(+4.66%)
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.