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: 7:00 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 (%)
Jan 31, 2005 1.168 1.209 1.158 1.203 1,139,020 +0.04(+3.12%)
Jan 28, 2005 1.177 1.180 1.154 1.166 801,603 -0.00(-0.12%)
Jan 27, 2005 1.150 1.189 1.148 1.168 921,700 +0.02(+1.54%)
Jan 26, 2005 1.183 1.183 1.148 1.150 1,116,144 +0.01(+1.07%)
Jan 25, 2005 1.125 1.138 1.114 1.138 778,727 +0.02(+1.92%)
Jan 24, 2005 1.103 1.121 1.103 1.116 564,267 +0.01(+1.18%)
Jan 21, 2005 1.094 1.116 1.093 1.103 297,384 +0.01(+1.28%)
Jan 20, 2005 1.114 1.114 1.066 1.089 503,265 -0.02(-1.43%)
Jan 19, 2005 1.106 1.129 1.103 1.105 413,669 +0.00(+0.34%)
Jan 18, 2005 1.116 1.142 1.097 1.101 547,110 -0.01(-0.92%)
Jan 14, 2005 1.089 1.113 1.086 1.112 273,555 +0.03(+2.76%)
Jan 13, 2005 1.077 1.096 1.072 1.082 403,184 +0.01(+1.00%)
Jan 12, 2005 1.051 1.077 1.046 1.071 585,237 +0.01(+0.61%)
Jan 11, 2005 1.087 1.090 1.054 1.065 310,728 -0.02(-1.42%)
Jan 10, 2005 1.054 1.105 1.051 1.080 624,316 +0.03(+2.52%)
Jan 07, 2005 1.100 1.100 1.042 1.053 893,106 -0.04(-3.95%)
Jan 06, 2005 1.057 1.102 1.050 1.097 610,972 +0.04(+3.39%)
Jan 05, 2005 1.085 1.088 1.041 1.061 793,978 -0.03(-2.65%)
Jan 04, 2005 1.105 1.131 1.085 1.090 963,639 -0.02(-1.64%)
Jan 03, 2005 1.198 1.198 1.091 1.108 1,460,233 -0.06(-5.41%)
Dec 31, 2004 1.161 1.179 1.154 1.171 306,915 +0.01(+0.76%)
Dec 30, 2004 1.190 1.190 1.161 1.162 195,396 -0.02(-1.77%)
Dec 29, 2004 1.163 1.185 1.162 1.183 550,923 +0.02(+1.36%)
Dec 28, 2004 1.193 1.194 1.159 1.168 654,817 -0.02(-1.73%)
Dec 27, 2004 1.217 1.223 1.184 1.188 594,768 -0.02(-2.00%)
Dec 23, 2004 1.201 1.217 1.201 1.212 383,168 +0.01(+0.93%)
Dec 22, 2004 1.212 1.218 1.199 1.201 692,943 -0.01(-0.92%)
Dec 21, 2004 1.210 1.217 1.175 1.212 757,758 +0.00(+0.19%)
Dec 20, 2004 1.217 1.217 1.192 1.210 806,369 -0.00(-0.19%)
Dec 17, 2004 1.194 1.217 1.194 1.212 1,074,205 +0.02(+1.64%)
Dec 16, 2004 1.182 1.194 1.171 1.193 1,199,069 +0.03(+2.32%)
Dec 15, 2004 1.129 1.166 1.121 1.166 1,116,144 +0.04(+3.91%)
Dec 14, 2004 1.135 1.138 1.100 1.122 1,101,847 -0.00(-0.33%)
Dec 13, 2004 1.084 1.134 1.084 1.126 1,300,103 +0.05(+4.23%)
Dec 10, 2004 1.092 1.093 1.054 1.080 921,700 -0.01(-1.03%)
Dec 09, 2004 1.082 1.091 1.056 1.091 972,218 +0.02(+1.47%)
Dec 08, 2004 1.074 1.076 1.030 1.075 1,841,495 -0.01(-0.95%)
Dec 07, 2004 1.133 1.146 1.084 1.086 833,057 -0.04(-3.20%)
Dec 06, 2004 1.100 1.138 1.100 1.121 1,853,886 +0.02(+2.17%)
Dec 03, 2004 1.050 1.115 1.049 1.098 2,308,541 +0.04(+3.65%)
Dec 02, 2004 1.198 1.198 1.049 1.059 3,582,909 -0.15(-12.45%)
Dec 01, 2004 1.273 1.275 1.207 1.210 1,888,200 -0.06(-4.81%)
Nov 30, 2004 1.292 1.292 1.263 1.271 1,652,770 -0.02(-1.27%)
Nov 29, 2004 1.222 1.322 1.222 1.287 5,918,139 +0.02(+1.96%)
Nov 26, 2004 1.149 1.274 1.143 1.262 2,098,847 +0.12(+10.99%)
Nov 24, 2004 1.107 1.143 1.100 1.137 1,119,957 +0.04(+3.79%)
Nov 23, 2004 1.071 1.107 1.070 1.096 1,052,283 +0.03(+2.40%)
Nov 22, 2004 1.029 1.074 1.026 1.070 993,187 +0.05(+4.79%)
Nov 19, 2004 1.005 1.032 1.001 1.021 962,686 +0.02(+1.86%)
Nov 18, 2004 1.007 1.008 0.9960 1.003 259,258 -0.00(-0.23%)
Nov 17, 2004 0.9885 1.010 0.9834 1.005 735,835 +0.01(+0.98%)
Nov 16, 2004 1.012 1.017 0.9941 0.9951 254,492 -0.01(-1.20%)
Nov 15, 2004 1.017 1.018 0.9988 1.007 860,698 -0.01(-0.96%)
Nov 12, 2004 1.010 1.024 1.005 1.017 635,754 +0.01(+0.97%)
Nov 11, 2004 1.006 1.014 1.004 1.007 446,076 +0.00(+0.32%)
Nov 10, 2004 1.003 1.014 1.000 1.004 658,630 +0.01(+1.32%)
Nov 09, 2004 0.9885 0.9988 0.9857 0.9909 496,593 +0.01(+1.19%)
Nov 08, 2004 0.9787 0.9899 0.9675 0.9792 703,428 +0.01(+0.86%)
Nov 05, 2004 0.9839 0.9839 0.9708 0.9708 423,200 -0.02(-1.56%)
Nov 04, 2004 0.9596 0.9904 0.9559 0.9862 594,768 +0.03(+3.27%)
Nov 03, 2004 0.9480 0.9606 0.9447 0.9550 609,066 +0.02(+1.99%)
Nov 02, 2004 0.9624 0.9661 0.9279 0.9363 880,715 -0.03(-2.76%)
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.