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 )

6.830 +0.230 (+3.48%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jun 30, 2003 0.4779 0.5129 0.4765 0.5129 842,589 +0.04(+8.27%)
Jun 27, 2003 0.5017 0.5129 0.4737 0.4737 237,335 -0.02(-4.69%)
Jun 26, 2003 0.4756 0.4971 0.4710 0.4971 93,409 +0.02(+4.10%)
Jun 25, 2003 0.4523 0.4803 0.4458 0.4775 137,254 +0.02(+4.92%)
Jun 24, 2003 0.4565 0.4574 0.4546 0.4551 76,252 +0.00(+0.10%)
Jun 23, 2003 0.4546 0.4598 0.4546 0.4546 161,083 +0.00(+0.52%)
Jun 20, 2003 0.4873 0.4873 0.4500 0.4523 108,659 -0.03(-7.18%)
Jun 19, 2003 0.5083 0.5120 0.4873 0.4873 101,987 -0.03(-5.00%)
Jun 18, 2003 0.5199 0.5222 0.5129 0.5129 17,156 -0.01(-1.61%)
Jun 17, 2003 0.5362 0.5432 0.5213 0.5213 25,735 -0.01(-2.78%)
Jun 16, 2003 0.5386 0.5549 0.5176 0.5362 111,519 -0.01(-1.29%)
Jun 13, 2003 0.5502 0.5526 0.5222 0.5432 115,331 -0.00(-0.51%)
Jun 12, 2003 0.5386 0.5526 0.5381 0.5460 69,580 +0.01(+2.27%)
Jun 11, 2003 0.5246 0.5362 0.5185 0.5339 61,955 +0.01(+1.33%)
Jun 10, 2003 0.5199 0.5316 0.5199 0.5269 58,142 +0.01(+2.73%)
Jun 09, 2003 0.4994 0.5171 0.4943 0.5129 81,018 +0.01(+2.23%)
Jun 06, 2003 0.5083 0.5152 0.5013 0.5017 94,362 -0.00(-0.83%)
Jun 05, 2003 0.5031 0.5106 0.5013 0.5059 25,735 +0.01(+1.40%)
Jun 04, 2003 0.5208 0.5358 0.4966 0.4989 125,816 -0.02(-3.78%)
Jun 03, 2003 0.5199 0.5260 0.5134 0.5185 30,500 -0.00(-0.71%)
Jun 02, 2003 0.5502 0.5530 0.5218 0.5222 100,081 -0.02(-4.27%)
May 30, 2003 0.5409 0.5479 0.5362 0.5456 141,066 +0.01(+1.74%)
May 29, 2003 0.5362 0.5386 0.5325 0.5362 127,722 +0.00(+0.00%)
May 28, 2003 0.5292 0.5362 0.5274 0.5362 124,863 +0.01(+1.32%)
May 27, 2003 0.5143 0.5292 0.5138 0.5292 67,674 +0.01(+2.25%)
May 23, 2003 0.5190 0.5190 0.5106 0.5176 273,555 +0.00(+0.18%)
May 22, 2003 0.5106 0.5166 0.5050 0.5166 40,032 +0.00(+0.73%)
May 21, 2003 0.5045 0.5129 0.5013 0.5129 23,828 +0.00(+0.92%)
May 20, 2003 0.4966 0.5106 0.4933 0.5083 79,111 +0.01(+1.87%)
May 19, 2003 0.4943 0.5017 0.4943 0.4989 124,863 +0.00(+0.66%)
May 16, 2003 0.5083 0.5106 0.4957 0.4957 308,822 -0.02(-3.19%)
May 15, 2003 0.5027 0.5120 0.4989 0.5120 228,757 +0.01(+1.86%)
May 14, 2003 0.5106 0.5120 0.5022 0.5027 208,740 -0.01(-1.28%)
May 13, 2003 0.5059 0.5106 0.4989 0.5092 45,751 +0.00(+0.09%)
May 12, 2003 0.5101 0.5129 0.5087 0.5087 136,301 -0.00(-0.27%)
May 09, 2003 0.5013 0.5148 0.5013 0.5101 243,054 +0.01(+1.77%)
May 08, 2003 0.5013 0.5022 0.4994 0.5013 36,219 +0.00(+0.00%)
May 07, 2003 0.5059 0.5059 0.5013 0.5013 65,767 -0.01(-1.19%)
May 06, 2003 0.5013 0.5073 0.5013 0.5073 77,205 +0.01(+1.21%)
May 05, 2003 0.5036 0.5036 0.4971 0.5013 132,488 +0.00(+0.00%)
May 02, 2003 0.5013 0.5055 0.4896 0.5013 124,863 +0.00(+0.28%)
May 01, 2003 0.5013 0.5027 0.4896 0.4999 131,535 -0.01(-1.56%)
Apr 30, 2003 0.5036 0.5078 0.4989 0.5078 241,148 +0.00(+0.83%)
Apr 29, 2003 0.5227 0.5269 0.5036 0.5036 128,675 -0.02(-4.51%)
Apr 28, 2003 0.5152 0.5288 0.5129 0.5274 163,942 +0.01(+2.17%)
Apr 25, 2003 0.5138 0.5171 0.5059 0.5162 70,533 +0.00(+0.64%)
Apr 24, 2003 0.5199 0.5199 0.5106 0.5129 100,081 -0.01(-1.79%)
Apr 23, 2003 0.5157 0.5292 0.5157 0.5222 140,113 +0.01(+1.73%)
Apr 22, 2003 0.5106 0.5208 0.5050 0.5134 211,600 +0.03(+5.56%)
Apr 21, 2003 0.4859 0.4891 0.4845 0.4863 68,627 +0.00(+0.29%)
Apr 17, 2003 0.4686 0.4849 0.4663 0.4849 69,580 +0.02(+4.52%)
Apr 16, 2003 0.4686 0.4719 0.4593 0.4640 87,690 -0.01(-1.49%)
Apr 15, 2003 0.4649 0.4710 0.4570 0.4710 39,079 +0.01(+1.30%)
Apr 14, 2003 0.4523 0.4686 0.4523 0.4649 61,955 +0.01(+2.15%)
Apr 11, 2003 0.4551 0.4588 0.4500 0.4551 101,034 +0.00(+0.00%)
Apr 10, 2003 0.4649 0.4649 0.4476 0.4551 154,411 -0.01(-1.91%)
Apr 09, 2003 0.4607 0.4686 0.4593 0.4640 99,128 -0.00(-0.30%)
Apr 08, 2003 0.4607 0.4654 0.4570 0.4654 44,798 +0.00(+0.00%)
Apr 07, 2003 0.4523 0.4654 0.4476 0.4654 101,034 +0.02(+3.96%)
Apr 04, 2003 0.4570 0.4607 0.4476 0.4476 94,362 -0.01(-1.54%)
Apr 03, 2003 0.4570 0.4607 0.4546 0.4546 18,109 +0.00(+0.10%)
Apr 02, 2003 0.4336 0.4542 0.4313 0.4542 89,596 +0.02(+4.17%)
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.