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 )

6.754 -0.006 (-0.08%)
Streaming Delayed Price Updated: 2:09 PM EDT, May 24, 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 (%)
Jul 30, 2021 4.242 4.261 4.029 4.049 563,731 -0.18(-4.33%)
Jul 29, 2021 4.280 4.328 4.184 4.232 598,852 +0.07(+1.62%)
Jul 28, 2021 4.126 4.256 3.943 4.164 1,215,301 -0.07(-1.59%)
Jul 27, 2021 4.193 4.309 4.145 4.232 1,072,450 -0.01(-0.23%)
Jul 26, 2021 4.029 4.304 3.991 4.242 643,308 +0.21(+5.26%)
Jul 23, 2021 4.145 4.145 3.923 4.029 448,631 -0.11(-2.56%)
Jul 22, 2021 4.193 4.193 4.015 4.136 942,886 -0.05(-1.15%)
Jul 21, 2021 4.136 4.324 4.097 4.184 708,515 +0.16(+4.08%)
Jul 20, 2021 3.875 4.097 3.837 4.020 861,484 +0.13(+3.47%)
Jul 19, 2021 3.914 4.020 3.822 3.885 915,951 -0.20(-4.95%)
Jul 16, 2021 4.271 4.280 4.010 4.087 841,385 -0.10(-2.30%)
Jul 15, 2021 4.386 4.473 4.145 4.184 1,361,632 -0.29(-6.47%)
Jul 14, 2021 4.830 4.965 4.415 4.473 841,265 -0.32(-6.64%)
Jul 13, 2021 4.791 4.863 4.724 4.791 675,994 -0.02(-0.40%)
Jul 12, 2021 4.656 4.830 4.589 4.810 528,691 +0.03(+0.60%)
Jul 09, 2021 4.627 4.825 4.597 4.781 690,631 +0.21(+4.64%)
Jul 08, 2021 4.463 4.646 4.444 4.569 674,612 -0.06(-1.25%)
Jul 07, 2021 4.733 4.806 4.483 4.627 780,529 -0.07(-1.44%)
Jul 06, 2021 4.936 4.936 4.666 4.695 959,321 -0.29(-5.80%)
Jul 02, 2021 5.022 5.042 4.839 4.984 679,498 -0.06(-1.15%)
Jul 01, 2021 4.936 5.090 4.907 5.042 832,732 +0.27(+5.66%)
Jun 30, 2021 4.839 4.916 4.753 4.772 772,252 -0.05(-1.00%)
Jun 29, 2021 4.897 4.984 4.786 4.820 627,654 -0.05(-0.99%)
Jun 28, 2021 5.196 5.196 4.753 4.868 792,686 -0.37(-7.00%)
Jun 25, 2021 5.447 5.485 5.206 5.234 1,502,923 -0.16(-3.04%)
Jun 24, 2021 5.379 5.442 5.203 5.398 668,988 +0.05(+0.90%)
Jun 23, 2021 5.476 5.639 5.341 5.350 840,521 -0.03(-0.54%)
Jun 22, 2021 5.466 5.485 5.273 5.379 1,051,880 -0.13(-2.28%)
Jun 21, 2021 5.341 5.610 5.341 5.504 1,200,678 +0.20(+3.82%)
Jun 18, 2021 5.128 5.533 5.128 5.302 1,846,269 -0.08(-1.43%)
Jun 17, 2021 5.996 5.996 5.268 5.379 1,107,547 -0.62(-10.29%)
Jun 16, 2021 5.813 6.174 5.774 5.996 1,085,690 +0.14(+2.47%)
Jun 15, 2021 5.601 5.856 5.591 5.851 741,405 +0.27(+4.84%)
Jun 14, 2021 5.668 5.967 5.548 5.582 976,103 +0.00(+0.00%)
Jun 11, 2021 5.514 5.630 5.514 5.582 421,401 +0.07(+1.22%)
Jun 10, 2021 5.755 5.813 5.437 5.514 874,869 -0.17(-3.05%)
Jun 09, 2021 5.938 5.948 5.649 5.688 710,187 -0.23(-3.91%)
Jun 08, 2021 5.697 5.953 5.601 5.919 766,745 +0.13(+2.33%)
Jun 07, 2021 5.909 6.015 5.668 5.784 969,449 -0.13(-2.28%)
Jun 04, 2021 5.919 6.025 5.745 5.919 999,827 +0.07(+1.15%)
Jun 03, 2021 5.659 6.112 5.524 5.851 1,338,675 +0.16(+2.88%)
Jun 02, 2021 5.128 5.692 4.994 5.688 1,924,147 +0.65(+12.81%)
Jun 01, 2021 4.897 5.109 4.820 5.042 988,175 +0.31(+6.52%)
May 28, 2021 4.859 4.916 4.685 4.733 389,012 -0.08(-1.60%)
May 27, 2021 4.791 4.839 4.762 4.810 547,122 +0.07(+1.42%)
May 26, 2021 4.627 4.786 4.561 4.743 484,487 +0.10(+2.07%)
May 25, 2021 4.801 4.868 4.646 4.646 681,614 -0.22(-4.55%)
May 24, 2021 4.936 4.984 4.781 4.868 683,775 -0.02(-0.39%)
May 21, 2021 4.965 4.965 4.781 4.887 887,973 +0.00(+0.00%)
May 20, 2021 5.051 5.061 4.801 4.887 1,214,788 -0.13(-2.50%)
May 19, 2021 5.090 5.172 4.878 5.013 1,589,174 -0.30(-5.63%)
May 18, 2021 5.794 5.832 5.249 5.312 1,492,063 -0.45(-7.86%)
May 17, 2021 5.524 5.784 5.360 5.765 963,268 +0.16(+2.93%)
May 14, 2021 5.263 5.678 5.263 5.601 1,582,447 +0.43(+8.40%)
May 13, 2021 5.302 5.509 4.974 5.167 1,032,256 -0.27(-4.96%)
May 12, 2021 5.369 5.697 5.312 5.437 1,142,231 +0.13(+2.55%)
May 11, 2021 5.101 5.403 5.032 5.302 995,782 +0.02(+0.36%)
May 10, 2021 5.688 6.044 5.259 5.283 1,946,471 -0.35(-6.16%)
May 07, 2021 5.206 5.659 5.128 5.630 1,525,539 +0.28(+5.23%)
May 06, 2021 5.273 5.398 5.090 5.350 1,236,222 +0.15(+2.97%)
May 05, 2021 5.157 5.292 5.061 5.196 1,606,960 +0.05(+0.94%)
May 04, 2021 5.022 5.225 4.887 5.148 1,008,061 +0.13(+2.69%)
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.