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 (%)
Dec 31, 2008 3.406 3.644 3.325 3.456 660,088 +0.08(+2.31%)
Dec 30, 2008 3.226 3.396 3.219 3.378 559,099 +0.10(+2.91%)
Dec 29, 2008 3.208 3.311 3.116 3.282 680,597 +0.17(+5.46%)
Dec 26, 2008 3.063 3.155 3.020 3.112 398,447 +0.07(+2.33%)
Dec 24, 2008 2.932 3.052 2.900 3.042 207,098 +0.10(+3.25%)
Dec 23, 2008 3.282 3.289 2.847 2.946 773,840 -0.22(-7.04%)
Dec 22, 2008 3.399 3.417 3.052 3.169 527,242 -0.21(-6.18%)
Dec 19, 2008 3.332 3.559 3.275 3.378 1,180,491 +0.09(+2.69%)
Dec 18, 2008 3.516 3.594 3.265 3.289 570,294 -0.25(-7.10%)
Dec 17, 2008 3.520 3.608 3.449 3.541 671,944 -0.04(-1.09%)
Dec 16, 2008 3.328 3.580 3.247 3.580 949,638 +0.35(+10.98%)
Dec 15, 2008 3.346 3.505 3.141 3.226 313,103 -0.07(-2.15%)
Dec 12, 2008 3.091 3.311 2.971 3.297 491,822 +0.11(+3.33%)
Dec 11, 2008 3.438 3.541 3.098 3.190 494,276 -0.22(-6.44%)
Dec 10, 2008 3.282 3.498 3.233 3.410 497,535 +0.21(+6.64%)
Dec 09, 2008 3.098 3.481 3.098 3.197 462,177 +0.02(+0.78%)
Dec 08, 2008 2.939 3.261 2.939 3.173 1,065,881 +0.38(+13.56%)
Dec 05, 2008 2.755 2.794 2.479 2.794 931,959 +0.01(+0.25%)
Dec 04, 2008 2.989 3.144 2.691 2.787 646,258 -0.30(-9.64%)
Dec 03, 2008 2.978 3.166 2.875 3.084 1,006,381 +0.00(+0.11%)
Dec 02, 2008 2.950 3.162 2.847 3.081 2,851,277 +0.15(+5.07%)
Dec 01, 2008 2.932 3.088 2.872 2.932 1,637,828 -0.11(-3.72%)
Nov 28, 2008 3.105 3.105 2.939 3.045 208,363 -0.02(-0.58%)
Nov 26, 2008 2.719 3.063 2.680 3.063 718,289 +0.28(+10.19%)
Nov 25, 2008 2.836 2.900 2.581 2.780 1,697,265 -0.05(-1.88%)
Nov 24, 2008 2.755 2.833 2.652 2.833 1,378,408 +0.19(+7.10%)
Nov 21, 2008 2.160 2.709 2.135 2.645 1,260,274 +0.50(+23.06%)
Nov 20, 2008 2.532 2.560 2.132 2.149 738,987 -0.45(-17.30%)
Nov 19, 2008 2.826 2.896 2.599 2.599 559,350 -0.24(-8.36%)
Nov 18, 2008 2.843 2.992 2.741 2.836 793,815 -0.06(-2.20%)
Nov 17, 2008 2.960 3.123 2.886 2.900 678,711 -0.15(-4.88%)
Nov 14, 2008 3.513 3.513 2.960 3.049 0 -0.49(-13.73%)
Nov 13, 2008 2.960 3.534 2.865 3.534 964,431 +0.56(+18.81%)
Nov 12, 2008 3.137 3.289 2.974 2.974 924,475 -0.25(-7.69%)
Nov 11, 2008 3.197 3.396 3.166 3.222 581,506 -0.07(-2.26%)
Nov 10, 2008 3.459 3.527 3.229 3.297 520,493 -0.04(-1.27%)
Nov 07, 2008 3.279 3.374 3.212 3.339 493,237 +0.10(+3.17%)
Nov 06, 2008 3.484 3.495 3.199 3.236 1,312,812 -0.32(-8.87%)
Nov 05, 2008 3.725 3.874 3.527 3.551 799,187 -0.28(-7.39%)
Nov 04, 2008 3.559 3.870 3.544 3.835 915,785 +0.39(+11.31%)
Nov 03, 2008 3.651 3.746 3.364 3.445 833,930 -0.30(-8.12%)
Oct 31, 2008 3.484 3.796 3.243 3.750 1,548,457 +0.28(+7.95%)
Oct 30, 2008 3.272 3.505 3.187 3.474 1,002,298 +0.29(+9.00%)
Oct 29, 2008 2.904 3.311 2.893 3.187 1,164,617 +0.33(+11.66%)
Oct 28, 2008 2.737 2.875 2.518 2.854 1,316,475 +0.23(+8.63%)
Oct 27, 2008 2.843 2.914 2.606 2.627 1,124,155 -0.29(-9.95%)
Oct 24, 2008 2.904 2.985 2.843 2.918 798,345 -0.20(-6.47%)
Oct 23, 2008 3.215 3.360 2.918 3.120 1,184,764 -0.04(-1.12%)
Oct 22, 2008 3.371 3.371 3.066 3.155 1,173,352 -0.37(-10.54%)
Oct 21, 2008 3.697 3.767 3.491 3.527 2,184,800 -0.28(-7.35%)
Oct 20, 2008 3.491 3.821 3.442 3.806 2,027,410 +0.44(+13.04%)
Oct 17, 2008 3.520 3.796 3.353 3.367 1,247,393 -0.28(-7.58%)
Oct 16, 2008 3.385 3.750 3.307 3.644 2,577,232 +0.16(+4.47%)
Oct 15, 2008 3.707 3.814 3.470 3.488 1,728,122 -0.40(-10.37%)
Oct 14, 2008 4.221 4.426 3.739 3.891 780,451 -0.15(-3.68%)
Oct 13, 2008 3.626 4.044 3.537 4.040 1,312,360 +0.63(+18.61%)
Oct 10, 2008 3.343 3.467 2.843 3.406 2,020,448 -0.02(-0.72%)
Oct 09, 2008 3.867 3.991 3.328 3.431 1,529,555 -0.37(-9.78%)
Oct 08, 2008 3.612 4.072 3.449 3.803 1,844,116 +0.08(+2.19%)
Oct 07, 2008 4.175 4.295 3.697 3.721 1,507,857 -0.36(-8.85%)
Oct 06, 2008 4.143 4.168 3.560 4.083 1,392,493 -0.09(-2.12%)
Oct 03, 2008 4.355 4.578 4.161 4.171 0 -0.14(-3.20%)
Oct 02, 2008 4.677 4.787 4.263 4.309 1,036,894 -0.42(-8.98%)
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.