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 (%)
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%)
Nov 03, 2003 0.4849 0.4849 0.4849 0.4849 293,571 -0.00(-0.29%)
Oct 31, 2003 0.4873 0.4873 0.4863 0.4863 150,598 -0.00(-0.19%)
Oct 30, 2003 0.5013 0.5013 0.4873 0.4873 168,708 -0.02(-3.06%)
Oct 29, 2003 0.4933 0.5027 0.4933 0.5027 130,582 +0.01(+2.08%)
Oct 28, 2003 0.4933 0.4933 0.4919 0.4924 91,502 +0.00(+0.57%)
Oct 27, 2003 0.4943 0.4943 0.4877 0.4896 108,659 -0.00(-0.47%)
Oct 24, 2003 0.4919 0.4943 0.4896 0.4919 388,887 +0.00(+0.00%)
Oct 23, 2003 0.4873 0.4943 0.4873 0.4919 1,017,016 +0.00(+0.67%)
Oct 22, 2003 0.4873 0.4957 0.4803 0.4887 234,476 -0.00(-0.57%)
Oct 21, 2003 0.4915 0.4924 0.4915 0.4915 24,782 +0.00(+0.38%)
Oct 20, 2003 0.4896 0.4929 0.4840 0.4896 56,236 +0.00(+0.00%)
Oct 17, 2003 0.4929 0.4980 0.4896 0.4896 333,604 -0.00(-0.94%)
Oct 16, 2003 0.4924 0.4943 0.4919 0.4943 122,003 +0.00(+0.95%)
Oct 15, 2003 0.4989 0.4989 0.4873 0.4896 136,301 -0.01(-1.32%)
Oct 14, 2003 0.4947 0.4966 0.4929 0.4961 145,832 +0.00(+0.76%)
Oct 13, 2003 0.4696 0.4943 0.4763 0.4924 141,066 +0.02(+4.55%)
Oct 10, 2003 0.4658 0.4710 0.4621 0.4710 122,956 +0.00(+1.00%)
Oct 09, 2003 0.4723 0.4840 0.4640 0.4663 111,519 -0.01(-1.28%)
Oct 08, 2003 0.4770 0.4770 0.4686 0.4723 79,111 -0.01(-2.97%)
Oct 07, 2003 0.4966 0.4919 0.4835 0.4868 64,814 -0.01(-1.97%)
Oct 06, 2003 0.4943 0.4966 0.4901 0.4966 150,598 +0.00(+0.47%)
Oct 03, 2003 0.4868 0.4952 0.4831 0.4943 81,971 +0.01(+2.71%)
Oct 02, 2003 0.4910 0.4910 0.4798 0.4812 54,329 -0.01(-2.37%)
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.