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 (%)
May 31, 2007 6.051 6.133 5.977 6.012 620,468 -0.04(-0.64%)
May 30, 2007 5.984 6.066 5.850 6.051 508,640 +0.07(+1.12%)
May 29, 2007 6.030 6.083 5.934 5.984 703,781 -0.08(-1.34%)
May 25, 2007 6.058 6.108 6.027 6.066 649,839 +0.07(+1.12%)
May 24, 2007 6.161 6.253 5.942 5.998 1,513,186 -0.19(-3.09%)
May 23, 2007 6.189 6.299 6.158 6.189 876,337 +0.00(+0.06%)
May 22, 2007 6.267 6.299 6.158 6.186 839,341 -0.06(-1.02%)
May 21, 2007 6.147 6.335 6.122 6.250 1,199,422 +0.13(+2.14%)
May 18, 2007 6.012 6.154 5.966 6.119 977,612 +0.11(+1.89%)
May 17, 2007 5.881 6.066 5.818 6.005 854,026 +0.12(+2.11%)
May 16, 2007 5.913 5.913 5.726 5.881 668,196 -0.02(-0.36%)
May 15, 2007 5.927 6.019 5.864 5.903 796,413 -0.02(-0.42%)
May 14, 2007 5.991 6.016 5.871 5.927 931,815 -0.06(-1.06%)
May 11, 2007 5.927 6.016 5.850 5.991 730,046 +0.12(+2.11%)
May 10, 2007 6.083 6.083 5.846 5.867 953,479 -0.23(-3.83%)
May 09, 2007 6.030 6.104 5.934 6.101 745,861 +0.05(+0.82%)
May 08, 2007 6.087 6.087 5.888 6.051 577,823 -0.07(-1.21%)
May 07, 2007 6.090 6.285 6.073 6.126 421,929 +0.01(+0.17%)
May 04, 2007 6.161 6.186 6.062 6.115 663,960 -0.04(-0.58%)
May 03, 2007 6.005 6.197 6.002 6.151 760,829 +0.15(+2.48%)
May 02, 2007 6.019 6.097 5.977 6.002 1,019,240 +0.03(+0.47%)
May 01, 2007 5.867 6.012 5.779 5.973 1,090,126 +0.13(+2.30%)
Apr 30, 2007 6.197 6.211 5.835 5.839 1,831,752 -0.37(-5.99%)
Apr 27, 2007 6.239 6.306 6.147 6.211 1,415,188 -0.06(-1.02%)
Apr 26, 2007 6.310 6.345 6.211 6.274 923,218 -0.02(-0.39%)
Apr 25, 2007 6.430 6.462 6.186 6.299 1,584,072 -0.10(-1.50%)
Apr 24, 2007 6.328 6.395 6.243 6.395 787,094 +0.10(+1.57%)
Apr 23, 2007 6.285 6.359 6.274 6.296 716,207 -0.01(-0.17%)
Apr 20, 2007 6.250 6.391 6.221 6.306 846,684 +0.06(+1.02%)
Apr 19, 2007 6.328 6.328 6.165 6.243 1,063,297 -0.15(-2.27%)
Apr 18, 2007 6.618 6.618 6.317 6.388 1,123,008 -0.23(-3.48%)
Apr 17, 2007 6.706 6.706 6.568 6.618 1,276,239 -0.02(-0.32%)
Apr 16, 2007 6.568 6.646 6.519 6.639 920,550 +0.10(+1.57%)
Apr 13, 2007 6.551 6.558 6.434 6.536 825,505 +0.02(+0.38%)
Apr 12, 2007 6.370 6.519 6.324 6.512 1,628,412 +0.16(+2.45%)
Apr 11, 2007 6.370 6.395 6.303 6.356 1,411,423 -0.01(-0.22%)
Apr 10, 2007 6.214 6.370 6.214 6.370 890,458 +0.12(+1.93%)
Apr 09, 2007 6.214 6.289 6.179 6.250 1,608,078 +0.04(+0.57%)
Apr 05, 2007 6.147 6.257 6.143 6.214 1,452,467 +0.07(+1.15%)
Apr 04, 2007 6.055 6.147 5.984 6.143 1,202,528 +0.12(+1.94%)
Apr 03, 2007 6.048 6.090 5.959 6.027 1,128,817 -0.02(-0.29%)
Apr 02, 2007 5.931 6.066 5.913 6.044 1,211,001 +0.15(+2.46%)
Mar 30, 2007 5.963 5.966 5.860 5.899 1,241,219 -0.03(-0.54%)
Mar 29, 2007 5.853 5.949 5.807 5.931 866,453 +0.11(+1.82%)
Mar 28, 2007 5.931 5.931 5.807 5.825 726,939 -0.05(-0.84%)
Mar 27, 2007 5.807 5.906 5.782 5.874 905,991 +0.02(+0.42%)
Mar 26, 2007 5.818 5.917 5.793 5.850 920,677 +0.04(+0.73%)
Mar 23, 2007 5.768 5.892 5.768 5.807 919,795 +0.04(+0.61%)
Mar 22, 2007 5.630 5.772 5.602 5.772 1,270,026 +0.23(+4.09%)
Mar 21, 2007 5.488 5.626 5.432 5.545 2,818,514 +0.20(+3.71%)
Mar 20, 2007 5.460 5.485 5.297 5.347 1,480,708 -0.08(-1.50%)
Mar 19, 2007 5.347 5.510 5.347 5.428 1,138,984 +0.13(+2.47%)
Mar 16, 2007 5.403 5.418 5.262 5.297 1,601,865 -0.10(-1.90%)
Mar 15, 2007 5.418 5.460 5.350 5.400 571,045 -0.01(-0.26%)
Mar 14, 2007 5.322 5.478 5.294 5.414 1,064,144 +0.08(+1.53%)
Mar 13, 2007 5.488 5.534 5.318 5.333 1,523,918 -0.16(-2.84%)
Mar 12, 2007 5.428 5.559 5.407 5.488 1,090,691 -0.01(-0.19%)
Mar 09, 2007 5.545 5.566 5.449 5.499 1,188,690 +0.04(+0.65%)
Mar 08, 2007 5.665 5.665 5.442 5.464 1,370,283 -0.07(-1.34%)
Mar 07, 2007 5.396 5.648 5.368 5.538 2,985,422 +0.28(+5.39%)
Mar 06, 2007 5.170 5.290 5.141 5.255 1,475,342 +0.19(+3.70%)
Mar 05, 2007 5.081 5.240 5.028 5.067 1,903,768 -0.12(-2.25%)
Mar 02, 2007 5.294 5.318 5.177 5.184 1,491,440 -0.14(-2.59%)
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.