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 (%)
Dec 31, 2007 4.246 4.274 4.146 4.146 988,273 -0.13(-2.98%)
Dec 28, 2007 4.242 4.391 4.164 4.274 901,066 +0.10(+2.29%)
Dec 27, 2007 4.320 4.387 4.171 4.178 1,213,099 -0.21(-4.84%)
Dec 26, 2007 4.362 4.405 4.299 4.391 1,183,465 -0.04(-0.96%)
Dec 24, 2007 4.522 4.525 4.345 4.433 494,510 -0.02(-0.40%)
Dec 21, 2007 4.242 4.451 4.161 4.451 2,333,888 +0.28(+6.71%)
Dec 20, 2007 4.093 4.182 4.022 4.171 890,743 +0.11(+2.79%)
Dec 19, 2007 4.090 4.111 3.976 4.058 868,260 -0.02(-0.61%)
Dec 18, 2007 3.867 4.093 3.867 4.083 1,551,595 +0.25(+6.66%)
Dec 17, 2007 3.863 3.898 3.824 3.828 1,139,549 -0.04(-1.01%)
Dec 14, 2007 3.923 3.955 3.838 3.867 1,238,395 -0.12(-2.93%)
Dec 13, 2007 4.033 4.033 3.891 3.983 712,536 -0.03(-0.79%)
Dec 12, 2007 3.969 4.083 3.948 4.015 893,567 +0.05(+1.34%)
Dec 11, 2007 4.001 4.079 3.948 3.962 1,788,415 -0.06(-1.41%)
Dec 10, 2007 4.093 4.161 4.008 4.019 1,123,734 -0.08(-1.90%)
Dec 07, 2007 4.231 4.256 4.072 4.097 565,962 -0.11(-2.53%)
Dec 06, 2007 4.072 4.203 4.065 4.203 739,083 +0.14(+3.40%)
Dec 05, 2007 4.107 4.199 4.019 4.065 860,522 -0.04(-1.03%)
Dec 04, 2007 3.948 4.114 3.909 4.107 1,325,944 +0.15(+3.76%)
Dec 03, 2007 3.983 3.991 3.895 3.959 563,491 +0.03(+0.72%)
Nov 30, 2007 4.015 4.037 3.930 3.930 1,139,267 +0.01(+0.36%)
Nov 29, 2007 3.962 4.012 3.888 3.916 794,761 +0.01(+0.18%)
Nov 28, 2007 3.863 3.948 3.863 3.909 1,382,145 +0.05(+1.19%)
Nov 27, 2007 4.026 4.051 3.824 3.863 1,357,292 -0.16(-3.96%)
Nov 26, 2007 3.998 4.146 3.998 4.022 830,868 -0.01(-0.26%)
Nov 23, 2007 4.051 4.100 3.937 4.033 571,045 +0.05(+1.24%)
Nov 21, 2007 3.842 4.030 3.824 3.983 1,323,402 +0.12(+3.21%)
Nov 20, 2007 3.806 3.906 3.806 3.860 1,583,793 +0.05(+1.21%)
Nov 19, 2007 3.909 3.909 3.782 3.814 1,557,525 -0.13(-3.23%)
Nov 16, 2007 3.831 3.962 3.831 3.941 1,574,188 +0.13(+3.34%)
Nov 15, 2007 4.005 4.047 3.771 3.814 1,898,119 -0.19(-4.77%)
Nov 14, 2007 4.185 4.185 3.969 4.005 1,640,838 -0.08(-1.99%)
Nov 13, 2007 4.210 4.221 4.040 4.086 1,201,681 -0.10(-2.29%)
Nov 12, 2007 4.161 4.185 4.008 4.182 3,326,200 +0.02(+0.51%)
Nov 09, 2007 4.068 4.288 4.005 4.161 1,795,885 +0.09(+2.17%)
Nov 08, 2007 3.930 4.097 3.916 4.072 2,407,084 +0.14(+3.60%)
Nov 07, 2007 3.870 3.998 3.870 3.930 1,641,968 -0.02(-0.63%)
Nov 06, 2007 3.962 3.983 3.845 3.955 1,541,190 +0.10(+2.48%)
Nov 05, 2007 3.895 3.934 3.845 3.860 1,663,008 -0.05(-1.36%)
Nov 02, 2007 3.860 3.923 3.810 3.913 1,854,345 +0.08(+2.13%)
Nov 01, 2007 3.923 3.948 3.821 3.831 1,348,255 -0.13(-3.22%)
Oct 31, 2007 4.022 4.044 3.902 3.959 1,963,922 +0.07(+1.82%)
Oct 30, 2007 3.916 3.980 3.870 3.888 1,256,470 -0.07(-1.79%)
Oct 29, 2007 3.945 4.001 3.930 3.959 1,035,055 +0.01(+0.36%)
Oct 26, 2007 3.937 3.994 3.895 3.945 1,528,436 +0.00(+0.09%)
Oct 25, 2007 4.054 4.086 3.913 3.941 2,719,951 -0.10(-2.37%)
Oct 24, 2007 4.207 4.359 3.987 4.037 3,355,952 -0.52(-11.35%)
Oct 23, 2007 4.355 4.554 4.348 4.554 1,494,829 +0.25(+5.93%)
Oct 22, 2007 4.405 4.440 4.277 4.299 1,595,087 -0.14(-3.19%)
Oct 19, 2007 4.617 4.617 4.419 4.440 1,676,705 -0.19(-4.13%)
Oct 18, 2007 4.568 4.660 4.564 4.631 951,742 +0.05(+1.00%)
Oct 17, 2007 4.692 4.716 4.546 4.585 1,407,280 -0.04(-0.77%)
Oct 16, 2007 4.798 4.858 4.593 4.621 1,297,702 -0.22(-4.54%)
Oct 15, 2007 4.865 4.918 4.755 4.840 1,307,022 +0.06(+1.33%)
Oct 12, 2007 4.886 4.918 4.745 4.777 1,433,262 -0.15(-2.95%)
Oct 11, 2007 5.007 5.046 4.855 4.922 918,135 -0.07(-1.42%)
Oct 10, 2007 4.893 4.993 4.851 4.993 574,999 +0.10(+2.03%)
Oct 09, 2007 4.890 4.936 4.830 4.893 595,333 +0.01(+0.15%)
Oct 08, 2007 4.915 4.922 4.833 4.886 561,161 -0.05(-0.93%)
Oct 05, 2007 5.035 5.042 4.904 4.932 1,055,389 -0.04(-0.78%)
Oct 04, 2007 4.890 5.010 4.819 4.971 744,731 +0.06(+1.30%)
Oct 03, 2007 4.918 4.978 4.869 4.908 1,230,770 -0.06(-1.14%)
Oct 02, 2007 5.049 5.056 4.904 4.964 1,153,105 -0.07(-1.48%)
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.