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 )

7.060 +0.080 (+1.15%)
Streaming Delayed Price Updated: 10:55 AM EDT, May 20, 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 31, 2012 11.51 11.82 11.08 11.20 1,701,692 -0.55(-4.68%)
Jul 30, 2012 11.43 11.83 11.43 11.75 1,538,178 +0.16(+1.36%)
Jul 27, 2012 11.10 11.65 11.02 11.59 1,432,044 +0.57(+5.14%)
Jul 26, 2012 10.76 11.06 10.57 11.03 1,394,527 +0.42(+3.92%)
Jul 25, 2012 10.26 11.27 10.17 10.61 2,946,909 +0.44(+4.34%)
Jul 24, 2012 10.35 10.41 9.844 10.17 1,021,054 -0.19(-1.85%)
Jul 23, 2012 10.11 10.38 10.03 10.36 581,090 -0.02(-0.16%)
Jul 20, 2012 10.25 10.41 10.16 10.38 918,023 +0.13(+1.30%)
Jul 19, 2012 10.39 10.53 10.14 10.24 783,525 -0.13(-1.28%)
Jul 18, 2012 9.777 10.45 9.752 10.38 1,527,316 +0.57(+5.77%)
Jul 17, 2012 9.477 9.877 9.286 9.810 680,978 +0.37(+3.88%)
Jul 16, 2012 9.527 9.527 9.336 9.444 548,420 -0.16(-1.65%)
Jul 13, 2012 9.402 9.777 9.402 9.602 664,507 +0.22(+2.31%)
Jul 12, 2012 9.494 9.536 9.186 9.386 1,228,688 -0.19(-2.00%)
Jul 11, 2012 9.769 9.869 9.502 9.577 1,385,935 -0.28(-2.87%)
Jul 10, 2012 10.15 10.24 9.786 9.860 1,127,130 -0.24(-2.39%)
Jul 09, 2012 9.694 10.29 9.644 10.10 1,462,978 +0.35(+3.59%)
Jul 06, 2012 9.661 9.794 9.527 9.752 1,195,898 -0.08(-0.85%)
Jul 05, 2012 9.952 9.960 9.736 9.835 2,227,981 -0.17(-1.66%)
Jul 03, 2012 9.877 10.06 9.786 10.00 609,613 +0.12(+1.26%)
Jul 02, 2012 9.894 9.994 9.736 9.877 2,055,848 -0.02(-0.25%)
Jun 29, 2012 9.794 9.952 9.527 9.902 2,447,765 +0.37(+3.93%)
Jun 28, 2012 9.011 9.561 8.953 9.527 1,356,643 +0.46(+5.05%)
Jun 27, 2012 8.461 9.143 8.461 9.069 819,682 +0.63(+7.50%)
Jun 26, 2012 8.453 8.586 8.428 8.436 807,252 +0.00(+0.00%)
Jun 25, 2012 8.536 8.686 8.403 8.436 743,730 -0.17(-2.03%)
Jun 22, 2012 8.653 8.745 8.411 8.611 886,412 -0.07(-0.77%)
Jun 21, 2012 8.986 9.028 8.628 8.678 1,094,443 -0.36(-3.96%)
Jun 20, 2012 8.978 9.119 8.844 9.036 659,804 +0.06(+0.65%)
Jun 19, 2012 8.536 9.028 8.470 8.978 758,175 +0.47(+5.48%)
Jun 18, 2012 8.361 8.536 8.303 8.511 708,728 +0.07(+0.79%)
Jun 15, 2012 8.486 8.578 8.403 8.445 1,051,738 -0.01(-0.10%)
Jun 14, 2012 8.428 8.503 8.261 8.453 948,900 +0.03(+0.40%)
Jun 13, 2012 8.461 8.528 8.261 8.420 1,392,943 -0.12(-1.37%)
Jun 12, 2012 8.536 8.670 8.436 8.536 764,306 +0.04(+0.49%)
Jun 11, 2012 8.828 8.953 8.453 8.495 765,380 -0.24(-2.76%)
Jun 08, 2012 8.811 8.811 8.578 8.736 1,247,183 -0.25(-2.78%)
Jun 07, 2012 9.319 9.494 8.919 8.986 1,166,989 -0.24(-2.62%)
Jun 06, 2012 9.186 9.477 8.836 9.228 1,672,952 +0.07(+0.82%)
Jun 05, 2012 8.745 9.344 8.678 9.153 1,641,764 +0.37(+4.17%)
Jun 04, 2012 9.236 9.236 8.453 8.786 1,178,497 -0.04(-0.47%)
Jun 01, 2012 8.628 8.869 8.411 8.828 1,414,292 +0.18(+2.12%)
May 31, 2012 8.853 8.919 8.586 8.645 1,442,516 -0.22(-2.44%)
May 30, 2012 8.861 8.953 8.620 8.861 1,008,180 -0.22(-2.39%)
May 29, 2012 8.961 9.161 8.879 9.078 504,656 +0.18(+2.06%)
May 25, 2012 8.944 9.036 8.728 8.894 339,213 -0.08(-0.93%)
May 24, 2012 9.078 9.110 8.736 8.978 750,599 -0.12(-1.28%)
May 23, 2012 8.528 9.128 8.411 9.094 919,984 +0.42(+4.90%)
May 22, 2012 8.811 8.944 8.528 8.670 1,001,650 -0.15(-1.70%)
May 21, 2012 8.395 8.944 8.361 8.819 830,181 +0.44(+5.27%)
May 18, 2012 8.453 8.678 8.328 8.378 882,648 -0.05(-0.59%)
May 17, 2012 8.720 8.878 8.378 8.428 1,426,636 -0.29(-3.34%)
May 16, 2012 9.036 9.369 8.695 8.720 1,205,954 -0.15(-1.69%)
May 15, 2012 9.236 9.261 8.678 8.869 2,366,779 -0.39(-4.23%)
May 14, 2012 9.386 9.452 9.036 9.261 1,699,635 -0.30(-3.14%)
May 11, 2012 9.627 9.910 9.536 9.561 2,240,169 -0.20(-2.05%)
May 10, 2012 9.544 9.927 9.511 9.761 4,129,243 +0.27(+2.81%)
May 09, 2012 8.986 9.544 8.745 9.494 3,272,957 +0.42(+4.59%)
May 08, 2012 8.553 9.311 8.520 9.078 2,559,654 +0.48(+5.62%)
May 07, 2012 8.471 8.632 8.355 8.595 1,204,693 +0.00(+0.00%)
May 04, 2012 8.512 8.685 8.413 8.595 1,461,118 -0.05(-0.57%)
May 03, 2012 8.752 8.826 8.520 8.644 1,844,048 -0.11(-1.23%)
May 02, 2012 8.578 8.760 8.388 8.752 1,150,334 +0.10(+1.15%)
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.