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 (%)
Aug 31, 2005 2.261 2.543 2.261 2.434 3,552,726 +0.19(+8.56%)
Aug 30, 2005 2.123 2.256 2.123 2.242 1,185,724 +0.13(+6.27%)
Aug 29, 2005 2.101 2.130 2.095 2.110 512,797 +0.01(+0.55%)
Aug 26, 2005 2.172 2.190 2.085 2.098 743,460 -0.06(-2.72%)
Aug 25, 2005 2.166 2.173 2.117 2.157 899,142 +0.00(+0.10%)
Aug 24, 2005 2.089 2.180 2.080 2.155 871,819 +0.07(+3.58%)
Aug 23, 2005 2.069 2.088 2.042 2.080 395,877 +0.02(+1.07%)
Aug 22, 2005 2.077 2.092 2.038 2.058 566,809 -0.01(-0.36%)
Aug 19, 2005 1.993 2.082 1.993 2.066 638,613 +0.09(+4.40%)
Aug 18, 2005 1.978 2.000 1.927 1.979 970,947 -0.02(-1.10%)
Aug 17, 2005 2.028 2.046 1.941 2.001 827,973 -0.03(-1.65%)
Aug 16, 2005 2.109 2.109 2.034 2.034 312,634 -0.08(-3.96%)
Aug 15, 2005 2.130 2.130 2.056 2.118 394,606 -0.02(-1.03%)
Aug 12, 2005 2.225 2.245 2.111 2.140 449,889 -0.08(-3.50%)
Aug 11, 2005 2.235 2.246 2.194 2.218 324,072 -0.01(-0.28%)
Aug 10, 2005 2.194 2.255 2.194 2.224 556,642 +0.04(+1.92%)
Aug 09, 2005 2.203 2.217 2.158 2.182 343,771 -0.01(-0.48%)
Aug 08, 2005 2.225 2.241 2.180 2.193 329,156 +0.00(+0.14%)
Aug 05, 2005 2.198 2.198 2.136 2.190 768,878 -0.01(-0.38%)
Aug 04, 2005 2.219 2.235 2.183 2.198 578,882 -0.01(-0.47%)
Aug 03, 2005 2.201 2.266 2.196 2.208 1,868,819 +0.03(+1.20%)
Aug 02, 2005 2.051 2.183 2.051 2.182 2,014,969 +0.12(+5.64%)
Aug 01, 2005 2.051 2.093 2.051 2.066 440,357 +0.02(+1.03%)
Jul 29, 2005 2.067 2.086 2.026 2.045 641,155 -0.01(-0.66%)
Jul 28, 2005 2.053 2.084 2.046 2.058 1,150,140 +0.02(+0.87%)
Jul 27, 2005 2.072 2.072 1.993 2.041 1,198,433 +0.03(+1.30%)
Jul 26, 2005 2.025 2.025 1.988 2.014 603,029 -0.00(-0.10%)
Jul 25, 2005 2.032 2.050 2.009 2.016 686,271 -0.00(-0.16%)
Jul 22, 2005 1.892 2.024 1.892 2.020 1,349,032 +0.14(+7.72%)
Jul 21, 2005 1.887 1.887 1.846 1.875 442,899 -0.01(-0.67%)
Jul 20, 2005 1.884 1.888 1.844 1.887 573,163 +0.01(+0.39%)
Jul 19, 2005 1.861 1.890 1.857 1.880 1,659,125 +0.03(+1.82%)
Jul 18, 2005 1.888 1.888 1.832 1.846 252,268 -0.04(-2.28%)
Jul 15, 2005 1.920 1.920 1.874 1.890 729,481 -0.03(-1.80%)
Jul 14, 2005 1.972 1.992 1.894 1.924 662,760 -0.04(-2.03%)
Jul 13, 2005 1.973 1.973 1.921 1.964 430,190 -0.01(-0.48%)
Jul 12, 2005 1.945 1.993 1.921 1.973 1,109,472 +0.04(+2.01%)
Jul 11, 2005 1.841 1.936 1.841 1.935 334,875 +0.08(+4.18%)
Jul 08, 2005 1.807 1.873 1.807 1.857 319,624 +0.05(+2.61%)
Jul 07, 2005 1.837 1.838 1.786 1.810 359,657 -0.05(-2.93%)
Jul 06, 2005 1.888 1.908 1.839 1.864 240,195 -0.02(-0.84%)
Jul 05, 2005 1.784 1.880 1.784 1.880 191,266 +0.10(+5.66%)
Jul 01, 2005 1.773 1.783 1.747 1.779 359,021 +0.00(+0.24%)
Jun 30, 2005 1.810 1.827 1.774 1.775 750,450 -0.03(-1.91%)
Jun 29, 2005 1.784 1.812 1.778 1.810 184,276 +0.02(+1.11%)
Jun 28, 2005 1.768 1.793 1.746 1.790 288,488 +0.04(+2.16%)
Jun 27, 2005 1.728 1.778 1.720 1.752 387,616 +0.03(+1.52%)
Jun 24, 2005 1.763 1.771 1.701 1.726 453,701 -0.04(-2.20%)
Jun 23, 2005 1.773 1.800 1.757 1.765 195,714 -0.03(-1.41%)
Jun 22, 2005 1.802 1.802 1.757 1.790 242,101 -0.01(-0.58%)
Jun 21, 2005 1.817 1.830 1.778 1.800 310,728 -0.02(-0.92%)
Jun 20, 2005 1.810 1.836 1.810 1.817 156,317 +0.02(+0.99%)
Jun 17, 2005 1.800 1.831 1.791 1.799 549,652 +0.02(+0.88%)
Jun 16, 2005 1.721 1.784 1.721 1.784 196,349 +0.05(+3.03%)
Jun 15, 2005 1.710 1.734 1.702 1.731 327,885 +0.02(+1.41%)
Jun 14, 2005 1.696 1.709 1.686 1.707 153,140 +0.01(+0.68%)
Jun 13, 2005 1.668 1.695 1.658 1.695 223,673 -0.01(-0.61%)
Jun 10, 2005 1.692 1.736 1.690 1.706 266,883 +0.02(+1.12%)
Jun 09, 2005 1.626 1.687 1.625 1.687 248,455 +0.05(+3.21%)
Jun 08, 2005 1.618 1.647 1.618 1.635 396,512 +0.02(+1.04%)
Jun 07, 2005 1.595 1.653 1.595 1.618 603,029 +0.02(+1.45%)
Jun 06, 2005 1.589 1.600 1.567 1.595 275,144 +0.02(+1.40%)
Jun 03, 2005 1.528 1.597 1.506 1.573 236,382 +0.04(+2.74%)
Jun 02, 2005 1.560 1.561 1.528 1.531 298,019 -0.04(-2.47%)
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.