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 )

6.845 +0.085 (+1.26%)
Streaming Delayed Price Updated: 3:16 PM EDT, May 14, 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 (%)
Sep 30, 2002 0.4593 0.4668 0.4523 0.4616 411,762 -0.00(-1.00%)
Sep 27, 2002 0.4919 0.4919 0.4616 0.4663 72,439 -0.03(-5.93%)
Sep 26, 2002 0.4779 0.4957 0.4779 0.4957 94,362 +0.02(+4.73%)
Sep 25, 2002 0.4896 0.4919 0.4733 0.4733 201,115 -0.02(-3.61%)
Sep 24, 2002 0.5017 0.5036 0.4910 0.4910 42,891 -0.01(-1.96%)
Sep 23, 2002 0.5083 0.5106 0.4989 0.5008 62,908 -0.01(-2.54%)
Sep 20, 2002 0.5138 0.5180 0.5129 0.5138 220,178 -0.01(-2.48%)
Sep 19, 2002 0.5735 0.5978 0.5269 0.5269 72,439 -0.05(-8.13%)
Sep 18, 2002 0.5763 0.5782 0.5735 0.5735 1,143,786 +0.00(+0.00%)
Sep 17, 2002 0.5805 0.5805 0.5707 0.5735 16,203 -0.01(-1.99%)
Sep 16, 2002 0.5805 0.5852 0.5759 0.5852 28,594 +0.00(+0.40%)
Sep 13, 2002 0.5595 0.5829 0.5586 0.5829 22,875 +0.02(+4.17%)
Sep 12, 2002 0.5689 0.5689 0.5595 0.5595 9,531 -0.01(-2.44%)
Sep 11, 2002 0.5819 0.5819 0.5689 0.5735 16,203 -0.01(-1.99%)
Sep 10, 2002 0.5833 0.5852 0.5703 0.5852 18,109 +0.01(+1.05%)
Sep 09, 2002 0.5908 0.5908 0.5745 0.5791 36,219 -0.01(-2.20%)
Sep 06, 2002 0.5712 0.5922 0.5712 0.5922 68,627 +0.03(+6.28%)
Sep 05, 2002 0.5591 0.5651 0.5409 0.5572 92,456 +0.00(+0.00%)
Sep 04, 2002 0.5479 0.5572 0.5474 0.5572 140,113 +0.01(+1.70%)
Sep 03, 2002 0.5595 0.5595 0.5176 0.5479 168,708 -0.01(-2.49%)
Aug 30, 2002 0.5712 0.5712 0.5619 0.5619 20,016 -0.00(-0.82%)
Aug 29, 2002 0.5526 0.5740 0.5526 0.5665 57,189 +0.01(+2.53%)
Aug 28, 2002 0.5805 0.5805 0.5526 0.5526 217,319 -0.03(-5.58%)
Aug 27, 2002 0.5945 0.5945 0.5852 0.5852 95,315 -0.01(-1.57%)
Aug 26, 2002 0.5829 0.5945 0.5829 0.5945 205,881 +0.01(+2.00%)
Aug 23, 2002 0.6015 0.6015 0.5829 0.5829 20,969 -0.02(-3.62%)
Aug 22, 2002 0.5922 0.6048 0.5899 0.6048 22,875 +0.01(+2.13%)
Aug 21, 2002 0.5838 0.5922 0.5759 0.5922 110,565 +0.01(+1.60%)
Aug 20, 2002 0.5922 0.5922 0.5595 0.5829 157,270 +0.00(+0.32%)
Aug 16, 2002 0.5754 0.6015 0.5712 0.5810 91,502 +0.00(+0.48%)
Aug 15, 2002 0.6062 0.6108 0.5735 0.5782 105,800 -0.02(-3.88%)
Aug 14, 2002 0.6090 0.6090 0.5899 0.6015 79,111 -0.01(-1.00%)
Aug 13, 2002 0.6174 0.6318 0.6076 0.6076 36,219 -0.01(-1.59%)
Aug 12, 2002 0.6248 0.6248 0.6113 0.6174 15,250 +0.02(+3.03%)
Aug 07, 2002 0.6132 0.6132 0.5992 0.5992 38,126 -0.01(-2.28%)
Aug 06, 2002 0.6118 0.6202 0.6062 0.6132 33,360 +0.00(+0.23%)
Aug 05, 2002 0.6295 0.6295 0.6118 0.6118 29,547 -0.02(-3.17%)
Aug 02, 2002 0.6318 0.6388 0.6202 0.6318 52,423 -0.00(-0.73%)
Aug 01, 2002 0.6295 0.6365 0.6295 0.6365 2,859 +0.00(+0.37%)
Jul 31, 2002 0.6598 0.6621 0.6342 0.6342 46,704 -0.03(-4.43%)
Jul 30, 2002 0.6528 0.6645 0.6435 0.6635 41,938 +0.01(+1.28%)
Jul 29, 2002 0.6388 0.6575 0.6388 0.6551 138,207 -0.00(-0.71%)
Jul 26, 2002 0.6481 0.6598 0.6458 0.6598 81,018 +0.02(+2.91%)
Jul 25, 2002 0.6272 0.6411 0.6272 0.6411 60,048 +0.01(+2.23%)
Jul 24, 2002 0.5940 0.6272 0.5940 0.6272 68,627 +0.03(+5.49%)
Jul 23, 2002 0.5992 0.5992 0.5899 0.5945 165,848 +0.00(+0.00%)
Jul 22, 2002 0.6015 0.6062 0.5847 0.5945 40,985 -0.01(-1.85%)
Jul 19, 2002 0.6010 0.6057 0.5689 0.6057 91,502 -0.01(-1.59%)
Jul 17, 2002 0.5945 0.6155 0.5945 0.6155 33,360 -0.02(-3.65%)
Jul 12, 2002 0.6435 0.6621 0.6388 0.6388 77,205 +0.00(+0.00%)
Jul 11, 2002 0.6579 0.6579 0.6388 0.6388 40,032 -0.02(-2.84%)
Jul 10, 2002 0.6122 0.6668 0.5899 0.6575 246,867 +0.05(+7.39%)
Jul 09, 2002 0.5633 0.6122 0.5633 0.6122 54,329 +0.05(+8.69%)
Jul 08, 2002 0.5404 0.5633 0.5404 0.5633 69,580 +0.02(+4.23%)
Jul 05, 2002 0.5456 0.5456 0.5367 0.5404 10,484 +0.00(+0.35%)
Jul 04, 2002 0.5339 0.5390 0.5339 0.5386 29,547 +0.00(+0.00%)
Jul 03, 2002 0.5339 0.5390 0.5339 0.5386 29,547 +0.01(+0.96%)
Jul 02, 2002 0.5083 0.5334 0.5083 0.5334 156,317 +0.02(+4.00%)
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.