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, 2008 5.332 5.457 5.311 5.411 1,092,044 +0.14(+2.64%)
Mar 28, 2008 5.200 5.343 5.183 5.272 1,078,445 +0.07(+1.37%)
Mar 27, 2008 5.022 5.236 4.990 5.200 1,439,606 +0.22(+4.43%)
Mar 26, 2008 4.958 5.094 4.844 4.980 1,223,196 +0.06(+1.23%)
Mar 25, 2008 4.720 4.965 4.716 4.919 661,570 +0.22(+4.62%)
Mar 24, 2008 4.584 4.787 4.574 4.702 704,664 +0.12(+2.56%)
Mar 21, 2008 4.410 4.620 4.410 4.584 1,697,089 +0.00(+0.00%)
Mar 20, 2008 4.410 4.620 4.410 4.584 1,697,089 +0.17(+3.79%)
Mar 19, 2008 4.705 4.727 4.417 4.417 582,821 -0.25(-5.42%)
Mar 18, 2008 4.588 4.688 4.488 4.670 825,627 +0.21(+4.80%)
Mar 17, 2008 4.385 4.591 4.385 4.456 548,571 -0.10(-2.19%)
Mar 14, 2008 4.684 4.734 4.456 4.556 404,830 -0.09(-1.92%)
Mar 13, 2008 4.445 4.709 4.349 4.645 720,391 +0.14(+3.08%)
Mar 12, 2008 4.627 4.645 4.488 4.506 418,587 -0.12(-2.62%)
Mar 11, 2008 4.428 4.627 4.424 4.627 790,852 +0.30(+6.83%)
Mar 10, 2008 4.520 4.556 4.331 4.331 765,919 -0.22(-4.93%)
Mar 07, 2008 4.659 4.780 4.452 4.556 1,204,526 -0.17(-3.54%)
Mar 06, 2008 4.812 4.916 4.723 4.723 673,501 -0.09(-1.92%)
Mar 05, 2008 4.734 4.826 4.673 4.816 778,780 +0.14(+3.05%)
Mar 04, 2008 4.748 4.755 4.602 4.673 987,091 -0.07(-1.58%)
Mar 03, 2008 4.705 4.823 4.595 4.748 621,536 +0.06(+1.21%)
Feb 29, 2008 4.851 4.873 4.666 4.691 605,710 -0.22(-4.57%)
Feb 28, 2008 4.930 4.987 4.883 4.916 648,234 +0.00(+0.00%)
Feb 27, 2008 4.876 4.965 4.819 4.916 1,224,703 -0.01(-0.22%)
Feb 26, 2008 4.951 5.094 4.826 4.926 908,463 -0.03(-0.65%)
Feb 25, 2008 4.641 4.987 4.609 4.958 1,283,263 +0.33(+7.08%)
Feb 22, 2008 4.495 4.663 4.428 4.631 946,102 +0.16(+3.50%)
Feb 21, 2008 4.566 4.695 4.460 4.474 965,740 -0.19(-4.05%)
Feb 20, 2008 4.406 4.673 4.392 4.663 1,278,008 +0.26(+5.91%)
Feb 19, 2008 4.285 4.449 4.285 4.403 790,728 +0.10(+2.40%)
Feb 18, 2008 4.303 4.317 4.228 4.299 0 +0.00(+0.00%)
Feb 15, 2008 4.303 4.317 4.228 4.299 1,458,697 +0.04(+1.00%)
Feb 14, 2008 4.292 4.310 4.178 4.257 775,767 -0.03(-0.75%)
Feb 13, 2008 4.132 4.292 4.096 4.289 1,159,467 +0.22(+5.34%)
Feb 12, 2008 4.064 4.235 4.029 4.071 814,153 +0.01(+0.26%)
Feb 11, 2008 3.904 4.096 3.801 4.061 1,340,900 +0.19(+4.97%)
Feb 08, 2008 3.854 3.918 3.776 3.868 746,775 +0.01(+0.37%)
Feb 07, 2008 3.769 3.932 3.769 3.854 975,580 +0.05(+1.41%)
Feb 06, 2008 3.843 3.904 3.776 3.801 872,829 -0.01(-0.19%)
Feb 05, 2008 3.850 3.936 3.801 3.808 1,043,223 -0.11(-2.73%)
Feb 04, 2008 3.950 3.972 3.883 3.915 1,080,890 +0.00(+0.00%)
Feb 01, 2008 3.801 3.918 3.783 3.915 1,105,685 +0.08(+2.14%)
Jan 31, 2008 3.751 3.872 3.704 3.833 1,865,254 +0.05(+1.41%)
Jan 30, 2008 3.854 3.948 3.758 3.779 1,501,762 -0.07(-1.94%)
Jan 29, 2008 3.829 3.954 3.822 3.854 1,574,966 +0.04(+1.03%)
Jan 28, 2008 3.630 3.822 3.573 3.815 1,088,815 +0.19(+5.10%)
Jan 25, 2008 3.651 3.794 3.533 3.630 2,300,560 +0.07(+2.00%)
Jan 24, 2008 3.765 3.769 3.551 3.558 2,495,381 -0.15(-4.03%)
Jan 23, 2008 3.847 3.865 3.391 3.708 5,291,483 +0.21(+6.12%)
Jan 22, 2008 3.149 3.494 3.035 3.494 3,495,117 +0.20(+6.05%)
Jan 21, 2008 3.598 3.640 3.095 3.295 0 +0.00(+0.00%)
Jan 18, 2008 3.598 3.640 3.095 3.295 5,020,474 -0.27(-7.68%)
Jan 17, 2008 3.907 3.997 3.530 3.569 1,930,313 -0.30(-7.73%)
Jan 16, 2008 3.836 3.932 3.562 3.868 2,955,429 -0.01(-0.18%)
Jan 15, 2008 3.979 4.014 3.868 3.875 1,714,490 -0.18(-4.48%)
Jan 14, 2008 3.922 4.075 3.922 4.057 1,262,443 +0.11(+2.89%)
Jan 11, 2008 3.989 4.046 3.911 3.943 1,497,481 -0.09(-2.21%)
Jan 10, 2008 3.904 4.054 3.850 4.032 1,913,129 +0.07(+1.89%)
Jan 09, 2008 3.890 3.957 3.737 3.957 1,426,874 +0.06(+1.55%)
Jan 08, 2008 4.036 4.103 3.847 3.897 1,513,944 -0.13(-3.19%)
Jan 07, 2008 4.061 4.128 3.961 4.025 1,520,513 -0.05(-1.31%)
Jan 04, 2008 4.232 4.260 4.078 4.078 1,090,733 -0.19(-4.34%)
Jan 03, 2008 4.310 4.317 4.203 4.264 924,064 -0.06(-1.32%)
Jan 02, 2008 4.203 4.367 4.135 4.321 1,785,812 +0.15(+3.59%)
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.