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 )

6.720 -0.160 (-2.33%)
Official Closing Price Updated: 4:10 PM 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 (%)
Apr 30, 2002 0.7204 0.7353 0.7195 0.7316 87,690 +0.02(+2.15%)
Apr 29, 2002 0.7088 0.7204 0.7088 0.7162 35,266 +0.00(+0.07%)
Apr 26, 2002 0.7391 0.7391 0.7157 0.7157 32,407 -0.03(-3.64%)
Apr 25, 2002 0.7601 0.7601 0.7423 0.7428 78,158 -0.01(-1.67%)
Apr 24, 2002 0.7601 0.7642 0.7554 0.7554 14,297 -0.01(-0.92%)
Apr 23, 2002 0.7647 0.7694 0.7554 0.7624 142,973 -0.00(-0.12%)
Apr 22, 2002 0.7647 0.7647 0.7554 0.7633 92,456 -0.00(-0.55%)
Apr 19, 2002 0.7754 0.7787 0.7675 0.7675 17,156 -0.00(-0.48%)
Apr 18, 2002 0.7717 0.7759 0.7689 0.7712 23,828 +0.00(+0.24%)
Apr 17, 2002 0.7764 0.7764 0.7694 0.7694 14,297 -0.01(-0.78%)
Apr 16, 2002 0.7391 0.7754 0.7391 0.7754 172,521 +0.04(+5.59%)
Apr 15, 2002 0.7414 0.7414 0.7260 0.7344 81,971 -0.01(-0.94%)
Apr 12, 2002 0.7377 0.7414 0.7363 0.7414 91,502 +0.00(+0.63%)
Apr 11, 2002 0.7437 0.7447 0.7367 0.7367 19,063 -0.01(-1.00%)
Apr 10, 2002 0.7433 0.7447 0.7433 0.7442 73,392 +0.00(+0.38%)
Apr 09, 2002 0.7437 0.7437 0.7414 0.7414 1,906 -0.00(-0.25%)
Apr 08, 2002 0.7414 0.7442 0.7353 0.7433 31,454 +0.01(+1.21%)
Apr 05, 2002 0.7111 0.7461 0.7111 0.7344 154,411 +0.03(+3.89%)
Apr 04, 2002 0.7130 0.7181 0.7041 0.7069 4,956,406 -0.01(-0.85%)
Apr 03, 2002 0.7074 0.7134 0.7074 0.7130 59,095 +0.01(+0.92%)
Apr 02, 2002 0.6999 0.7083 0.6994 0.7064 35,266 +0.01(+1.00%)
Apr 01, 2002 0.6994 0.7004 0.6994 0.6994 37,173 +0.00(+0.67%)
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%)
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.