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, 2022 10.25 10.90 10.20 10.35 1,780,473 -0.09(-0.84%)
Mar 30, 2022 10.44 10.86 10.29 10.43 1,048,194 +0.17(+1.70%)
Mar 29, 2022 9.969 10.36 9.465 10.26 2,350,326 -0.09(-0.84%)
Mar 28, 2022 10.75 10.77 10.24 10.35 1,405,346 -0.79(-7.05%)
Mar 25, 2022 9.843 11.19 9.843 11.13 2,518,574 +1.25(+12.66%)
Mar 24, 2022 9.882 10.31 9.756 9.882 1,525,974 +0.00(+0.00%)
Mar 23, 2022 9.891 10.24 9.785 9.882 1,900,673 +0.14(+1.39%)
Mar 22, 2022 9.930 10.03 9.348 9.746 2,186,200 -0.18(-1.86%)
Mar 21, 2022 9.533 10.53 9.533 9.930 2,499,743 +0.41(+4.28%)
Mar 18, 2022 9.465 9.644 9.329 9.523 3,915,856 +0.00(+0.00%)
Mar 17, 2022 9.717 9.940 9.319 9.523 2,746,083 +0.07(+0.72%)
Mar 16, 2022 9.765 9.969 8.985 9.455 2,439,202 -0.32(-3.27%)
Mar 15, 2022 9.707 10.29 9.562 9.775 2,270,731 -0.45(-4.36%)
Mar 14, 2022 10.84 10.88 10.01 10.22 1,763,133 -0.89(-8.03%)
Mar 11, 2022 10.91 11.28 10.55 11.11 1,521,695 -0.14(-1.21%)
Mar 10, 2022 10.61 11.43 10.54 11.25 2,047,073 +0.91(+8.82%)
Mar 09, 2022 10.06 10.41 9.688 10.34 2,880,209 -0.39(-3.62%)
Mar 08, 2022 10.78 11.27 9.988 10.73 2,619,120 +0.27(+2.60%)
Mar 07, 2022 9.513 10.92 9.513 10.45 2,984,799 +1.12(+11.94%)
Mar 04, 2022 9.164 9.387 8.902 9.339 1,272,444 +0.19(+2.12%)
Mar 03, 2022 8.669 9.198 8.505 9.145 1,234,131 +0.33(+3.74%)
Mar 02, 2022 8.417 8.902 8.417 8.815 1,235,407 +0.60(+7.32%)
Mar 01, 2022 8.728 8.796 8.000 8.214 2,004,821 -0.29(-3.42%)
Feb 28, 2022 8.165 8.514 8.063 8.505 1,382,152 +0.36(+4.40%)
Feb 25, 2022 7.874 8.156 7.743 8.146 1,117,394 +0.28(+3.58%)
Feb 24, 2022 7.884 7.942 7.472 7.865 1,281,351 +0.11(+1.37%)
Feb 23, 2022 7.758 7.952 7.671 7.758 906,494 +0.03(+0.38%)
Feb 22, 2022 8.010 8.088 7.684 7.729 1,163,243 -0.01(-0.13%)
Feb 18, 2022 7.739 0 -0.09(-1.12%)
Feb 17, 2022 7.671 7.826 7.583 7.826 751,045 +0.11(+1.38%)
Feb 16, 2022 7.806 8.136 7.656 7.719 998,072 -0.02(-0.25%)
Feb 15, 2022 7.215 7.825 7.040 7.739 1,358,207 +0.27(+3.64%)
Feb 14, 2022 7.612 7.782 7.370 7.467 1,178,679 -0.17(-2.28%)
Feb 11, 2022 7.176 7.748 7.128 7.642 1,443,517 +0.54(+7.65%)
Feb 10, 2022 6.643 7.205 6.643 7.099 1,768,212 +0.36(+5.32%)
Feb 09, 2022 6.604 6.808 6.594 6.740 904,274 +0.14(+2.06%)
Feb 08, 2022 6.846 6.861 6.492 6.604 1,299,642 -0.24(-3.54%)
Feb 07, 2022 6.779 6.914 6.662 6.846 2,139,118 -0.05(-0.70%)
Feb 04, 2022 6.536 6.968 6.381 6.895 2,641,552 +0.44(+6.76%)
Feb 03, 2022 6.255 6.536 6.458 3,441,636 +0.25(+4.06%)
Feb 02, 2022 6.129 6.274 6.022 6.206 1,373,201 +0.07(+1.11%)
Feb 01, 2022 5.683 6.168 5.663 6.138 1,155,795 +0.41(+7.11%)
Jan 31, 2022 5.751 5.799 5.731 848,391 -0.02(-0.34%)
Jan 28, 2022 5.848 6.032 5.547 5.751 1,543,057 -0.04(-0.67%)
Jan 27, 2022 6.206 6.449 5.620 5.789 1,598,840 -0.25(-4.17%)
Jan 26, 2022 6.109 6.449 5.838 6.042 2,052,660 +0.20(+3.49%)
Jan 25, 2022 5.372 5.877 5.217 5.838 1,174,823 +0.41(+7.50%)
Jan 24, 2022 5.062 5.479 5.004 5.431 1,080,488 +0.17(+3.32%)
Jan 21, 2022 5.382 5.469 5.217 5.256 803,084 -0.19(-3.56%)
Jan 20, 2022 5.334 5.692 5.334 5.450 565,209 +0.00(+0.00%)
Jan 19, 2022 5.692 5.692 5.338 5.450 616,985 -0.11(-1.92%)
Jan 18, 2022 5.964 5.969 5.479 5.557 775,170 -0.26(-4.50%)
Jan 14, 2022 5.818 0 +0.35(+6.38%)
Jan 13, 2022 5.450 5.663 5.401 5.469 1,095,930 +0.00(+0.00%)
Jan 12, 2022 5.809 5.818 5.392 5.469 1,286,380 -0.33(-5.69%)
Jan 11, 2022 5.751 5.848 5.537 5.799 598,061 +0.22(+4.00%)
Jan 10, 2022 5.528 5.605 5.401 5.576 458,471 +0.03(+0.52%)
Jan 07, 2022 5.537 5.707 5.508 5.547 670,643 +0.03(+0.53%)
Jan 06, 2022 5.372 5.566 5.304 5.518 607,237 +0.31(+5.96%)
Jan 05, 2022 5.411 5.576 5.208 5.208 913,794 -0.11(-2.01%)
Jan 04, 2022 4.897 5.368 4.897 5.314 1,083,623 +0.47(+9.60%)
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.