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, 2021 5.023 5.304 4.946 5.237 938,426 +0.18(+3.65%)
Mar 30, 2021 5.072 5.246 5.014 5.052 521,163 -0.05(-0.95%)
Mar 29, 2021 5.120 5.246 5.033 5.101 763,470 -0.14(-2.59%)
Mar 26, 2021 5.149 5.266 5.043 5.237 1,116,585 +0.25(+5.06%)
Mar 25, 2021 4.703 5.043 4.655 4.984 1,026,796 +0.15(+3.01%)
Mar 24, 2021 4.829 5.091 4.791 4.839 1,588,193 +0.15(+3.10%)
Mar 23, 2021 4.761 4.888 4.660 4.694 1,252,693 -0.25(-5.10%)
Mar 22, 2021 5.043 5.086 4.849 4.946 987,164 -0.16(-3.04%)
Mar 19, 2021 5.101 5.372 5.043 5.101 3,939,499 +0.01(+0.19%)
Mar 18, 2021 5.508 5.557 4.984 5.091 1,707,068 -0.46(-8.22%)
Mar 17, 2021 5.528 5.663 5.411 5.547 1,073,767 -0.02(-0.35%)
Mar 16, 2021 5.799 5.799 5.460 5.566 1,185,751 -0.24(-4.17%)
Mar 15, 2021 6.080 6.216 5.731 5.809 1,653,772 -0.31(-5.07%)
Mar 12, 2021 6.458 6.531 5.935 6.119 1,297,457 -0.34(-5.26%)
Mar 11, 2021 6.536 6.585 6.197 6.458 1,407,958 -0.11(-1.62%)
Mar 10, 2021 6.323 6.614 6.294 6.565 1,007,588 +0.25(+3.99%)
Mar 09, 2021 6.846 6.856 6.216 6.313 1,656,216 -0.63(-9.08%)
Mar 08, 2021 6.972 7.205 6.526 6.943 1,577,965 -0.02(-0.28%)
Mar 05, 2021 6.517 6.963 6.255 6.963 1,887,511 +0.61(+9.62%)
Mar 04, 2021 6.371 6.517 6.003 6.352 1,538,663 +0.07(+1.08%)
Mar 03, 2021 6.012 6.332 5.964 6.284 1,043,331 +0.38(+6.40%)
Mar 02, 2021 6.158 6.245 5.886 5.906 1,348,995 -0.35(-5.58%)
Mar 01, 2021 6.332 6.420 6.012 6.255 1,860,194 +0.10(+1.57%)
Feb 26, 2021 6.100 6.323 5.935 6.158 1,568,354 -0.04(-0.63%)
Feb 25, 2021 5.721 6.294 5.712 6.197 2,513,720 +0.48(+8.31%)
Feb 24, 2021 5.275 5.741 5.227 5.721 1,189,254 +0.48(+9.06%)
Feb 23, 2021 5.227 5.314 4.994 5.246 705,521 -0.07(-1.28%)
Feb 22, 2021 4.820 5.372 4.771 5.314 925,340 +0.48(+9.82%)
Feb 19, 2021 4.800 4.926 4.761 4.839 525,190 +0.08(+1.63%)
Feb 18, 2021 4.984 5.111 4.752 4.761 648,673 -0.28(-5.58%)
Feb 17, 2021 4.839 5.251 4.723 5.043 1,448,306 +0.20(+4.21%)
Feb 16, 2021 4.820 4.931 4.732 4.839 902,528 +0.15(+3.10%)
Feb 12, 2021 4.606 4.703 4.529 4.694 648,419 +0.06(+1.26%)
Feb 11, 2021 4.926 4.994 4.635 4.635 1,234,644 -0.33(-6.64%)
Feb 10, 2021 4.800 4.984 4.674 4.965 1,564,516 +0.19(+4.07%)
Feb 09, 2021 5.081 5.169 4.752 4.771 745,598 -0.38(-7.34%)
Feb 08, 2021 5.023 5.188 4.994 5.149 953,925 +0.18(+3.71%)
Feb 05, 2021 4.858 4.994 4.694 4.965 742,774 +0.13(+2.61%)
Feb 04, 2021 4.752 4.849 4.538 4.839 1,109,021 +0.04(+0.81%)
Feb 03, 2021 4.936 4.965 4.606 4.800 1,628,469 -0.09(-1.79%)
Feb 02, 2021 4.907 5.256 4.761 4.888 1,617,859 +0.11(+2.23%)
Feb 01, 2021 4.451 4.820 4.364 4.781 1,215,903 +0.46(+10.54%)
Jan 29, 2021 4.412 4.500 4.277 4.325 1,051,000 -0.14(-3.04%)
Jan 28, 2021 4.403 4.713 4.383 4.461 1,978,617 +0.09(+2.00%)
Jan 27, 2021 3.695 4.558 3.675 4.374 2,076,725 +0.62(+16.54%)
Jan 26, 2021 3.743 3.850 3.685 3.753 598,924 +0.06(+1.57%)
Jan 25, 2021 3.695 3.714 3.510 3.695 679,060 -0.06(-1.55%)
Jan 22, 2021 3.452 3.753 3.413 3.753 772,782 +0.19(+5.45%)
Jan 21, 2021 3.685 3.695 3.506 3.559 802,213 -0.15(-3.93%)
Jan 20, 2021 3.782 3.782 3.578 3.704 676,518 -0.05(-1.29%)
Jan 19, 2021 3.821 3.821 3.661 3.753 452,024 +0.04(+1.04%)
Jan 15, 2021 3.898 3.947 3.695 3.714 692,039 -0.21(-5.43%)
Jan 14, 2021 3.821 3.981 3.821 3.927 741,147 +0.15(+3.85%)
Jan 13, 2021 3.976 3.976 3.724 3.782 866,017 -0.15(-3.70%)
Jan 12, 2021 3.588 4.063 3.577 3.927 1,526,486 +0.42(+11.88%)
Jan 11, 2021 3.491 3.598 3.462 3.510 404,999 -0.04(-1.09%)
Jan 08, 2021 3.627 3.632 3.491 3.549 476,311 +0.00(+0.00%)
Jan 07, 2021 3.753 3.772 3.491 3.549 752,559 -0.17(-4.69%)
Jan 06, 2021 3.743 3.821 3.598 3.724 953,549 +0.10(+2.67%)
Jan 05, 2021 3.346 3.792 3.346 3.627 1,015,570 +0.33(+10.00%)
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.