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 )

7.120 -0.240 (-3.26%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2003 0.4292 0.4315 0.4231 0.4292 130,755 -0.00(-1.08%)
Mar 28, 2003 0.4667 0.4672 0.4315 0.4339 156,338 -0.03(-6.09%)
Mar 27, 2003 0.4808 0.4808 0.4480 0.4620 179,078 -0.02(-4.37%)
Mar 26, 2003 0.5136 0.5136 0.4663 0.4831 225,506 -0.03(-6.36%)
Mar 25, 2003 0.5066 0.5272 0.5042 0.5160 209,398 +0.01(+1.29%)
Mar 24, 2003 0.4972 0.5094 0.4770 0.5094 447,223 +0.01(+1.50%)
Mar 21, 2003 0.5774 0.5798 0.4925 0.5019 1,476,215 -0.08(-13.01%)
Mar 20, 2003 0.5770 0.6239 0.5694 0.5770 1,744,359 -0.00(-0.40%)
Mar 19, 2003 0.5676 0.5915 0.5582 0.5793 494,598 +0.03(+4.66%)
Mar 18, 2003 0.5441 0.5535 0.5268 0.5535 553,343 +0.01(+2.61%)
Mar 17, 2003 0.5042 0.5465 0.5042 0.5394 457,645 +0.04(+8.49%)
Mar 14, 2003 0.4996 0.5005 0.4939 0.4972 63,482 -0.00(-0.93%)
Mar 13, 2003 0.4949 0.5047 0.4949 0.5019 68,220 +0.01(+2.39%)
Mar 12, 2003 0.4878 0.5028 0.4860 0.4902 52,112 +0.00(+0.97%)
Mar 11, 2003 0.5207 0.5324 0.4836 0.4855 202,766 -0.03(-5.91%)
Mar 10, 2003 0.4878 0.5230 0.4691 0.5160 374,265 +0.03(+6.18%)
Mar 07, 2003 0.4902 0.4972 0.4714 0.4860 275,724 +0.00(+0.10%)
Mar 06, 2003 0.4949 0.5136 0.4855 0.4855 238,771 +0.00(+0.00%)
Mar 05, 2003 0.4855 0.4855 0.4775 0.4855 42,637 +0.00(+0.00%)
Mar 04, 2003 0.4738 0.4902 0.4691 0.4855 127,913 +0.02(+3.50%)
Mar 03, 2003 0.4864 0.4921 0.4573 0.4691 168,656 -0.02(-4.49%)
Feb 28, 2003 0.4949 0.4996 0.4902 0.4911 54,955 -0.00(-0.95%)
Feb 27, 2003 0.5042 0.5108 0.4878 0.4958 85,275 -0.01(-1.67%)
Feb 26, 2003 0.5042 0.5047 0.4935 0.5042 58,745 +0.00(+0.47%)
Feb 25, 2003 0.4921 0.5019 0.4883 0.5019 149,706 +0.01(+2.79%)
Feb 24, 2003 0.4878 0.4892 0.4831 0.4883 60,640 -0.00(-0.38%)
Feb 21, 2003 0.4902 0.4925 0.4831 0.4902 60,640 -0.00(-0.38%)
Feb 20, 2003 0.4967 0.4991 0.4916 0.4921 67,272 -0.00(-0.76%)
Feb 19, 2003 0.5010 0.5033 0.4949 0.4958 92,855 -0.00(-0.28%)
Feb 18, 2003 0.4592 0.5113 0.4587 0.4972 340,154 +0.04(+8.94%)
Feb 14, 2003 0.4461 0.4564 0.4461 0.4564 65,377 +0.01(+2.53%)
Feb 13, 2003 0.4526 0.4526 0.4409 0.4451 99,488 -0.01(-2.87%)
Feb 12, 2003 0.4597 0.4667 0.4573 0.4583 94,750 -0.00(-0.31%)
Feb 11, 2003 0.4550 0.4644 0.4526 0.4597 127,913 +0.00(+0.51%)
Feb 10, 2003 0.4522 0.4573 0.4480 0.4573 68,220 +0.01(+2.20%)
Feb 07, 2003 0.4686 0.4808 0.4475 0.4475 149,706 -0.02(-4.31%)
Feb 06, 2003 0.4878 0.4878 0.4677 0.4677 64,430 -0.02(-4.68%)
Feb 05, 2003 0.5277 0.5277 0.4883 0.4906 129,808 -0.03(-6.19%)
Feb 04, 2003 0.5019 0.5277 0.4925 0.5230 199,923 +0.02(+3.34%)
Feb 03, 2003 0.5019 0.5277 0.5019 0.5061 181,921 +0.00(+0.84%)
Jan 31, 2003 0.4320 0.5160 0.4320 0.5019 473,753 +0.07(+17.45%)
Jan 30, 2003 0.4414 0.4503 0.4273 0.4273 9,001,313 -0.01(-3.09%)
Jan 29, 2003 0.4433 0.4475 0.4362 0.4409 35,057 -0.00(-0.95%)
Jan 28, 2003 0.4461 0.4550 0.4269 0.4451 89,065 -0.00(-0.11%)
Jan 27, 2003 0.4245 0.4691 0.4245 0.4456 130,755 +0.02(+5.56%)
Jan 24, 2003 0.4489 0.4489 0.4222 0.4222 96,645 -0.04(-7.88%)
Jan 23, 2003 0.4456 0.4583 0.4222 0.4583 40,742 +0.01(+2.84%)
Jan 22, 2003 0.4667 0.4709 0.4456 0.4456 58,745 -0.01(-3.06%)
Jan 21, 2003 0.4738 0.4738 0.4597 0.4597 36,005 -0.02(-4.20%)
Jan 17, 2003 0.5066 0.5103 0.4775 0.4799 50,217 -0.03(-5.28%)
Jan 16, 2003 0.5211 0.5254 0.5066 0.5066 29,372 -0.02(-2.88%)
Jan 15, 2003 0.5282 0.5282 0.5207 0.5216 83,380 -0.00(-0.36%)
Jan 14, 2003 0.5263 0.5277 0.5207 0.5235 28,425 -0.00(-0.45%)
Jan 13, 2003 0.5300 0.5300 0.5254 0.5258 24,635 -0.01(-1.06%)
Jan 10, 2003 0.5324 0.5324 0.5277 0.5315 8,527 -0.00(-0.35%)
Jan 09, 2003 0.5286 0.5394 0.5286 0.5333 16,107 +0.01(+1.07%)
Jan 08, 2003 0.5394 0.5394 0.5230 0.5277 73,905 -0.01(-2.60%)
Jan 07, 2003 0.5558 0.5558 0.5408 0.5418 233,086 -0.02(-2.94%)
Jan 06, 2003 0.5746 0.5770 0.5558 0.5582 97,593 -0.01(-2.30%)
Jan 03, 2003 0.5558 0.5746 0.5558 0.5713 55,902 +0.02(+3.31%)
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.