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 )

6.775 -0.105 (-1.53%)
Streaming Delayed Price Updated: 11:48 AM EDT, May 10, 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 (%)
Mar 29, 2002 0.7097 0.7111 0.6948 0.6948 70,533 +0.00(+0.00%)
Mar 28, 2002 0.7097 0.7111 0.6948 0.6948 70,533 -0.01(-1.97%)
Mar 27, 2002 0.7050 0.7088 0.7041 0.7088 1,906,310 +0.00(+0.66%)
Mar 26, 2002 0.7134 0.7134 0.7027 0.7041 16,203 -0.00(-0.33%)
Mar 25, 2002 0.7111 0.7111 0.7041 0.7064 11,437 -0.01(-1.30%)
Mar 22, 2002 0.7321 0.7414 0.7157 0.7157 28,594 -0.02(-2.23%)
Mar 21, 2002 0.7251 0.7344 0.7227 0.7321 60,048 +0.01(+1.29%)
Mar 20, 2002 0.7456 0.7456 0.7227 0.7227 54,329 -0.02(-2.82%)
Mar 19, 2002 0.7433 0.7456 0.7316 0.7437 72,439 -0.00(-0.25%)
Mar 18, 2002 0.7447 0.7456 0.7419 0.7456 11,437 +0.00(+0.06%)
Mar 15, 2002 0.7218 0.7451 0.7218 0.7451 112,472 +0.01(+1.78%)
Mar 14, 2002 0.7302 0.7321 0.7293 0.7321 13,344 +0.00(+0.00%)
Mar 13, 2002 0.7414 0.7414 0.7321 0.7321 12,391 -0.01(-1.51%)
Mar 12, 2002 0.7451 0.7451 0.7414 0.7433 15,250 -0.00(-0.25%)
Mar 11, 2002 0.7456 0.7456 0.7437 0.7451 22,875 +0.00(+0.25%)
Mar 08, 2002 0.7437 0.7437 0.7419 0.7433 23,828 +0.00(+0.44%)
Mar 07, 2002 0.7456 0.7456 0.7400 0.7400 13,344 -0.01(-0.69%)
Mar 06, 2002 0.7377 0.7451 0.7377 0.7451 12,391 +0.01(+0.82%)
Mar 05, 2002 0.7367 0.7451 0.7353 0.7391 19,063 -0.00(-0.31%)
Mar 04, 2002 0.7181 0.7414 0.7181 0.7414 29,547 +0.03(+3.92%)
Mar 01, 2002 0.6948 0.7134 0.6948 0.7134 373,636 +0.01(+2.00%)
Feb 28, 2002 0.7064 0.7064 0.6994 0.6994 56,236 -0.01(-1.32%)
Feb 27, 2002 0.6948 0.7088 0.6929 0.7088 39,079 +0.02(+2.70%)
Feb 26, 2002 0.6528 0.6901 0.6528 0.6901 174,427 +0.03(+4.96%)
Feb 25, 2002 0.6365 0.6575 0.6365 0.6575 53,376 +0.02(+3.30%)
Feb 22, 2002 0.6286 0.6365 0.6258 0.6365 66,720 +0.01(+2.02%)
Feb 21, 2002 0.6342 0.6342 0.6239 0.6239 15,250 -0.01(-1.98%)
Feb 20, 2002 0.6076 0.6365 0.6015 0.6365 461,327 +0.03(+5.00%)
Feb 19, 2002 0.6132 0.6132 0.6062 0.6062 3,336,042 -0.01(-1.81%)
Feb 18, 2002 0.6085 0.6178 0.6085 0.6174 10,484 +0.00(+0.00%)
Feb 15, 2002 0.6085 0.6178 0.6085 0.6174 10,484 +0.01(+1.53%)
Feb 14, 2002 0.6108 0.6108 0.6080 0.6080 4,765 +0.00(+0.31%)
Feb 13, 2002 0.6015 0.6062 0.6015 0.6062 206,834 +0.00(+0.78%)
Feb 12, 2002 0.6085 0.6085 0.6015 0.6015 20,016 -0.01(-1.90%)
Feb 11, 2002 0.6029 0.6132 0.6029 0.6132 34,313 +0.01(+2.10%)
Feb 08, 2002 0.6066 0.6066 0.5954 0.6006 36,219 -0.01(-1.38%)
Feb 07, 2002 0.6188 0.6188 0.6090 0.6090 27,641 -0.01(-1.06%)
Feb 06, 2002 0.6374 0.6374 0.6132 0.6155 54,329 -0.03(-4.14%)
Feb 05, 2002 0.6435 0.6435 0.6388 0.6421 7,625 -0.00(-0.29%)
Feb 04, 2002 0.6668 0.6668 0.6425 0.6439 57,189 -0.02(-3.43%)
Feb 01, 2002 0.6598 0.6687 0.6598 0.6668 9,531 +0.01(+1.42%)
Jan 31, 2002 0.6178 0.6575 0.6178 0.6575 50,517 +0.04(+5.86%)
Jan 30, 2002 0.6253 0.6253 0.6206 0.6211 31,454 -0.00(-0.60%)
Jan 29, 2002 0.6481 0.6481 0.6248 0.6248 23,828 -0.02(-2.97%)
Jan 28, 2002 0.6439 0.6439 0.6439 0.6439 953 +0.00(+0.07%)
Jan 25, 2002 0.6495 0.6505 0.6435 0.6435 20,969 -0.01(-1.00%)
Jan 24, 2002 0.6551 0.6551 0.6481 0.6500 12,391 -0.01(-1.13%)
Jan 23, 2002 0.6505 0.6575 0.6444 0.6575 11,437 +0.00(+0.28%)
Jan 22, 2002 0.6784 0.6784 0.6556 0.6556 36,219 -0.03(-4.03%)
Jan 21, 2002 0.7111 0.7111 0.6831 0.6831 22,875 +0.00(+0.00%)
Jan 18, 2002 0.7111 0.7111 0.6831 0.6831 22,875 -0.03(-4.56%)
Jan 17, 2002 0.7181 0.7181 0.7041 0.7157 71,486 -0.01(-1.60%)
Jan 16, 2002 0.7601 0.7601 0.7274 0.7274 81,018 -0.03(-4.59%)
Jan 15, 2002 0.7624 0.7698 0.7596 0.7624 18,109 +0.00(+0.43%)
Jan 14, 2002 0.7810 0.7843 0.7591 0.7591 113,425 -0.02(-2.51%)
Jan 11, 2002 0.7857 0.7857 0.7764 0.7787 43,845 -0.01(-1.42%)
Jan 10, 2002 0.8132 0.8132 0.7880 0.7899 23,828 -0.03(-4.02%)
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.