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 (%)
Jul 31, 2007 4.320 4.451 4.274 4.284 3,060,827 -0.01(-0.16%)
Jul 30, 2007 4.153 4.359 4.086 4.292 4,513,577 +0.14(+3.32%)
Jul 27, 2007 4.295 4.323 4.150 4.153 3,277,723 -0.16(-3.62%)
Jul 26, 2007 4.483 4.550 4.228 4.309 3,432,445 -0.29(-6.24%)
Jul 25, 2007 4.904 4.957 4.447 4.596 7,037,390 -0.80(-14.89%)
Jul 24, 2007 5.595 5.616 5.357 5.400 1,426,202 -0.25(-4.39%)
Jul 23, 2007 5.719 5.729 5.605 5.648 1,609,208 +0.04(+0.69%)
Jul 20, 2007 5.750 5.789 5.513 5.609 1,763,407 -0.16(-2.70%)
Jul 19, 2007 5.694 5.768 5.651 5.765 1,144,633 +0.12(+2.20%)
Jul 18, 2007 5.464 5.644 5.428 5.641 1,324,532 +0.15(+2.77%)
Jul 17, 2007 5.619 5.658 5.485 5.488 969,535 -0.10(-1.84%)
Jul 16, 2007 5.754 5.754 5.534 5.591 1,633,495 -0.19(-3.31%)
Jul 13, 2007 5.584 5.832 5.577 5.782 2,298,303 -0.06(-1.03%)
Jul 12, 2007 5.733 5.857 5.704 5.842 704,911 +0.16(+2.74%)
Jul 11, 2007 5.676 5.733 5.612 5.687 1,507,538 -0.01(-0.12%)
Jul 10, 2007 5.687 5.782 5.687 5.694 1,484,097 -0.08(-1.35%)
Jul 09, 2007 5.821 5.881 5.768 5.772 2,107,108 -0.04(-0.61%)
Jul 06, 2007 5.995 6.016 5.800 5.807 2,261,307 -0.16(-2.67%)
Jul 05, 2007 6.037 6.041 5.892 5.966 1,709,183 -0.06(-1.00%)
Jul 03, 2007 6.055 6.108 6.009 6.027 610,866 -0.04(-0.70%)
Jul 02, 2007 6.016 6.108 5.945 6.069 1,223,144 +0.04(+0.59%)
Jun 29, 2007 6.080 6.179 6.002 6.034 903,732 +0.00(+0.06%)
Jun 28, 2007 6.136 6.154 6.005 6.030 887,916 -0.07(-1.10%)
Jun 27, 2007 5.952 6.112 5.842 6.097 1,087,585 +0.09(+1.53%)
Jun 26, 2007 6.278 6.296 5.995 6.005 1,203,093 -0.23(-3.64%)
Jun 25, 2007 6.119 6.324 6.066 6.232 2,229,959 +0.10(+1.62%)
Jun 22, 2007 6.019 6.158 5.995 6.133 1,980,020 +0.05(+0.81%)
Jun 21, 2007 5.949 6.097 5.888 6.083 1,111,308 +0.17(+2.87%)
Jun 20, 2007 5.995 6.129 5.906 5.913 2,455,327 -0.04(-0.71%)
Jun 19, 2007 5.811 5.981 5.772 5.956 1,307,587 +0.18(+3.19%)
Jun 18, 2007 5.906 5.906 5.704 5.772 1,244,891 +0.01(+0.25%)
Jun 15, 2007 5.842 5.881 5.729 5.757 2,249,445 -0.02(-0.31%)
Jun 14, 2007 5.800 5.903 5.772 5.775 1,229,075 +0.01(+0.18%)
Jun 13, 2007 5.665 5.807 5.584 5.765 1,189,537 +0.08(+1.50%)
Jun 12, 2007 5.754 5.825 5.672 5.680 834,822 -0.12(-2.02%)
Jun 11, 2007 5.850 5.920 5.754 5.796 468,811 -0.05(-0.79%)
Jun 08, 2007 5.722 5.864 5.690 5.842 874,925 +0.12(+2.10%)
Jun 07, 2007 5.956 5.998 5.722 5.722 976,635 -0.27(-4.49%)
Jun 06, 2007 6.055 6.055 5.915 5.991 870,689 -0.11(-1.80%)
Jun 05, 2007 6.154 6.165 6.012 6.101 749,532 -0.05(-0.86%)
Jun 04, 2007 5.970 6.179 5.959 6.154 823,808 +0.14(+2.36%)
Jun 01, 2007 6.034 6.104 5.956 6.012 1,150,281 +0.00(+0.00%)
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%)
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.