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 )

7.210 +0.230 (+3.30%)
Official Closing Price Updated: 4:10 PM 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 (%)
Jan 29, 2010 4.476 4.582 4.327 4.373 915,130 -0.07(-1.59%)
Jan 28, 2010 4.518 4.525 4.348 4.444 736,547 -0.05(-1.18%)
Jan 27, 2010 4.373 4.515 4.267 4.497 843,501 +0.14(+3.17%)
Jan 26, 2010 4.267 4.394 4.203 4.359 681,992 +0.09(+2.16%)
Jan 25, 2010 4.210 4.327 4.157 4.267 535,966 +0.10(+2.38%)
Jan 22, 2010 4.263 4.284 4.148 4.168 432,399 -0.11(-2.49%)
Jan 21, 2010 4.338 4.394 4.267 4.274 496,307 -0.05(-1.07%)
Jan 20, 2010 4.330 4.338 4.260 4.320 401,395 -0.07(-1.61%)
Jan 19, 2010 4.313 4.408 4.313 4.391 561,678 +0.07(+1.72%)
Jan 15, 2010 4.380 4.316 4.316 4.316 1,123,734 -0.05(-1.06%)
Jan 14, 2010 4.359 4.430 4.313 4.362 245,930 +0.00(+0.08%)
Jan 13, 2010 4.309 4.384 4.249 4.359 324,171 +0.07(+1.74%)
Jan 12, 2010 4.338 4.391 4.217 4.284 353,158 -0.08(-1.87%)
Jan 11, 2010 4.454 4.462 4.359 4.366 443,300 -0.06(-1.36%)
Jan 08, 2010 4.398 4.458 4.366 4.426 822,461 -0.01(-0.32%)
Jan 07, 2010 4.281 4.515 4.228 4.440 1,577,487 +0.16(+3.81%)
Jan 06, 2010 4.146 4.302 4.079 4.277 1,579,122 +0.14(+3.34%)
Jan 05, 2010 3.891 4.274 3.771 4.139 1,244,444 +0.26(+6.76%)
Jan 04, 2010 3.753 3.881 3.750 3.877 470,183 +0.19(+5.29%)
Dec 31, 2009 3.775 3.683 3.683 3.683 472,764 -0.11(-2.80%)
Dec 30, 2009 3.792 3.821 3.757 3.789 143,134 -0.04(-1.02%)
Dec 29, 2009 3.828 3.856 3.803 3.828 570,630 +0.01(+0.28%)
Dec 28, 2009 3.775 3.821 3.767 3.817 145,153 +0.05(+1.32%)
Dec 24, 2009 3.870 3.870 3.736 3.767 160,596 -0.07(-1.85%)
Dec 23, 2009 3.842 3.877 3.796 3.838 254,293 +0.04(+0.93%)
Dec 22, 2009 3.845 3.860 3.771 3.803 249,489 -0.04(-1.10%)
Dec 21, 2009 3.937 3.937 3.817 3.845 367,550 -0.01(-0.37%)
Dec 18, 2009 3.792 3.895 3.767 3.860 895,333 +0.12(+3.22%)
Dec 17, 2009 3.767 3.835 3.720 3.739 504,053 -0.08(-2.04%)
Dec 16, 2009 3.750 3.842 3.714 3.817 331,407 +0.12(+3.16%)
Dec 15, 2009 3.598 3.771 3.598 3.700 491,426 +0.10(+2.65%)
Dec 14, 2009 3.537 3.615 3.514 3.605 511,187 +0.16(+4.52%)
Dec 11, 2009 3.399 3.467 3.367 3.449 347,501 +0.08(+2.42%)
Dec 10, 2009 3.378 3.459 3.339 3.367 294,017 +0.00(+0.11%)
Dec 09, 2009 3.509 3.523 3.304 3.364 488,170 -0.15(-4.14%)
Dec 08, 2009 3.668 3.718 3.470 3.509 585,996 -0.19(-5.17%)
Dec 07, 2009 3.562 3.711 3.516 3.700 953,400 +0.11(+3.16%)
Dec 04, 2009 3.530 3.658 3.459 3.587 556,741 +0.12(+3.47%)
Dec 03, 2009 3.459 3.513 3.438 3.467 315,817 +0.02(+0.72%)
Dec 02, 2009 3.467 3.541 3.406 3.442 290,815 -0.02(-0.71%)
Dec 01, 2009 3.470 3.527 3.438 3.467 284,545 +0.05(+1.35%)
Nov 30, 2009 3.374 3.424 3.336 3.420 419,902 +0.02(+0.62%)
Nov 27, 2009 3.459 3.484 3.399 3.399 145,721 -0.17(-4.86%)
Nov 25, 2009 3.562 3.601 3.527 3.573 174,911 +0.02(+0.60%)
Nov 24, 2009 3.566 3.573 3.456 3.551 224,628 +0.00(+0.00%)
Nov 23, 2009 3.435 3.668 3.435 3.551 665,093 +0.19(+5.80%)
Nov 20, 2009 3.343 3.382 3.293 3.357 380,152 -0.03(-0.94%)
Nov 19, 2009 3.505 3.530 3.307 3.389 343,440 -0.16(-4.49%)
Nov 18, 2009 3.640 3.644 3.523 3.548 205,680 -0.08(-2.15%)
Nov 17, 2009 3.562 3.633 3.485 3.626 240,440 +0.03(+0.79%)
Nov 16, 2009 3.505 3.644 3.474 3.598 522,656 +0.14(+4.10%)
Nov 13, 2009 3.477 3.530 3.392 3.456 233,705 -0.03(-0.91%)
Nov 12, 2009 3.690 3.690 3.470 3.488 396,114 -0.16(-4.28%)
Nov 11, 2009 3.651 3.757 3.594 3.644 472,824 +0.06(+1.68%)
Nov 10, 2009 3.452 3.587 3.435 3.583 461,233 +0.10(+2.74%)
Nov 09, 2009 3.502 3.555 3.445 3.488 339,464 +0.04(+1.13%)
Nov 06, 2009 3.364 3.477 3.357 3.449 335,027 +0.02(+0.52%)
Nov 05, 2009 3.268 3.445 3.261 3.431 330,158 +0.19(+5.79%)
Nov 04, 2009 3.413 3.424 3.243 3.243 491,585 -0.11(-3.38%)
Nov 03, 2009 3.254 3.371 3.251 3.357 698,039 +0.05(+1.39%)
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.