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 )

6.880 +0.170 (+2.53%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Nov 30, 2004 1.292 1.292 1.263 1.271 1,652,770 -0.02(-1.27%)
Nov 29, 2004 1.222 1.322 1.222 1.287 5,918,139 +0.02(+1.96%)
Nov 26, 2004 1.149 1.274 1.143 1.262 2,098,847 +0.12(+10.99%)
Nov 24, 2004 1.107 1.143 1.100 1.137 1,119,957 +0.04(+3.79%)
Nov 23, 2004 1.071 1.107 1.070 1.096 1,052,283 +0.03(+2.40%)
Nov 22, 2004 1.029 1.074 1.026 1.070 993,187 +0.05(+4.79%)
Nov 19, 2004 1.005 1.032 1.001 1.021 962,686 +0.02(+1.86%)
Nov 18, 2004 1.007 1.008 0.9960 1.003 259,258 -0.00(-0.23%)
Nov 17, 2004 0.9885 1.010 0.9834 1.005 735,835 +0.01(+0.98%)
Nov 16, 2004 1.012 1.017 0.9941 0.9951 254,492 -0.01(-1.20%)
Nov 15, 2004 1.017 1.018 0.9988 1.007 860,698 -0.01(-0.96%)
Nov 12, 2004 1.010 1.024 1.005 1.017 635,754 +0.01(+0.97%)
Nov 11, 2004 1.006 1.014 1.004 1.007 446,076 +0.00(+0.32%)
Nov 10, 2004 1.003 1.014 1.000 1.004 658,630 +0.01(+1.32%)
Nov 09, 2004 0.9885 0.9988 0.9857 0.9909 496,593 +0.01(+1.19%)
Nov 08, 2004 0.9787 0.9899 0.9675 0.9792 703,428 +0.01(+0.86%)
Nov 05, 2004 0.9839 0.9839 0.9708 0.9708 423,200 -0.02(-1.56%)
Nov 04, 2004 0.9596 0.9904 0.9559 0.9862 594,768 +0.03(+3.27%)
Nov 03, 2004 0.9480 0.9606 0.9447 0.9550 609,066 +0.02(+1.99%)
Nov 02, 2004 0.9624 0.9661 0.9279 0.9363 880,715 -0.03(-2.76%)
Nov 01, 2004 0.9792 1.000 0.9624 0.9629 638,613 -0.00(-0.48%)
Oct 29, 2004 0.9629 0.9731 0.9550 0.9675 611,925 +0.00(+0.39%)
Oct 28, 2004 0.9787 0.9839 0.9606 0.9638 1,185,724 +0.00(+0.10%)
Oct 27, 2004 0.9209 0.9699 0.9209 0.9629 1,791,931 +0.08(+8.68%)
Oct 26, 2004 0.8603 0.8897 0.8580 0.8859 312,634 +0.03(+3.26%)
Oct 25, 2004 0.8650 0.8701 0.8566 0.8580 277,368 -0.01(-0.59%)
Oct 22, 2004 0.8808 0.8822 0.8626 0.8631 361,245 -0.02(-2.27%)
Oct 21, 2004 0.8631 0.8845 0.8566 0.8832 399,371 +0.02(+2.71%)
Oct 20, 2004 0.8183 0.8598 0.8183 0.8598 302,150 +0.03(+3.59%)
Oct 19, 2004 0.8528 0.8589 0.8253 0.8300 176,333 -0.02(-1.87%)
Oct 18, 2004 0.8496 0.8542 0.8370 0.8458 422,247 -0.00(-0.44%)
Oct 15, 2004 0.8477 0.8542 0.8347 0.8496 275,461 +0.00(+0.50%)
Oct 14, 2004 0.8207 0.8486 0.8165 0.8454 597,628 +0.02(+2.43%)
Oct 13, 2004 0.8636 0.8636 0.8067 0.8253 644,332 -0.03(-3.91%)
Oct 12, 2004 0.8696 0.8752 0.8477 0.8589 674,833 -0.02(-1.76%)
Oct 11, 2004 0.8892 0.8920 0.8696 0.8743 396,512 -0.02(-1.83%)
Oct 08, 2004 0.9013 0.9032 0.8883 0.8906 920,747 -0.01(-0.83%)
Oct 07, 2004 0.9093 0.9121 0.8967 0.8981 769,196 -0.01(-0.87%)
Oct 06, 2004 0.8864 0.9060 0.8841 0.9060 874,996 +0.02(+2.21%)
Oct 05, 2004 0.9093 0.9107 0.8855 0.8864 1,197,162 -0.01(-1.55%)
Oct 04, 2004 0.8790 0.9046 0.8687 0.9004 671,974 +0.03(+3.04%)
Oct 01, 2004 0.8393 0.8743 0.8356 0.8738 1,085,643 +0.04(+4.81%)
Sep 30, 2004 0.8267 0.8337 0.8155 0.8337 470,858 +0.01(+0.85%)
Sep 29, 2004 0.8323 0.8347 0.8113 0.8267 428,919 -0.01(-0.78%)
Sep 28, 2004 0.8165 0.8370 0.8165 0.8333 330,744 +0.02(+2.11%)
Sep 27, 2004 0.8057 0.8286 0.7997 0.8160 673,880 +0.01(+1.27%)
Sep 24, 2004 0.8011 0.8127 0.7950 0.8057 159,176 +0.00(+0.58%)
Sep 23, 2004 0.7974 0.8011 0.7829 0.8011 329,791 +0.01(+1.00%)
Sep 22, 2004 0.7927 0.7969 0.7806 0.7932 484,202 +0.00(+0.06%)
Sep 21, 2004 0.7950 0.7974 0.7871 0.7927 1,406,856 +0.01(+0.89%)
Sep 20, 2004 0.7740 0.7922 0.7740 0.7857 920,747 +0.02(+2.06%)
Sep 17, 2004 0.7656 0.7787 0.7461 0.7698 493,734 -0.00(-0.06%)
Sep 16, 2004 0.7698 0.7740 0.7652 0.7703 296,431 +0.00(+0.06%)
Sep 15, 2004 0.7764 0.7787 0.7670 0.7698 373,636 -0.01(-1.14%)
Sep 14, 2004 0.7880 0.7918 0.7740 0.7787 248,773 -0.01(-1.76%)
Sep 13, 2004 0.7978 0.8085 0.7904 0.7927 369,824 -0.01(-0.64%)
Sep 10, 2004 0.7810 0.7987 0.7787 0.7978 531,860 +0.01(+1.91%)
Sep 09, 2004 0.7428 0.7880 0.7428 0.7829 441,310 +0.04(+4.74%)
Sep 08, 2004 0.7601 0.7601 0.7335 0.7475 306,915 -0.01(-0.74%)
Sep 07, 2004 0.7559 0.7652 0.7447 0.7531 952,201 -0.00(-0.31%)
Sep 03, 2004 0.7507 0.7675 0.7493 0.7554 235,429 +0.01(+1.06%)
Sep 02, 2004 0.7451 0.7605 0.7400 0.7475 386,980 +0.00(+0.31%)
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.