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 )

6.720 -0.160 (-2.33%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Sep 30, 2020 2.593 2.670 2.497 2.545 787,302 -0.05(-1.86%)
Sep 29, 2020 2.545 2.603 2.420 2.593 779,596 +0.03(+1.13%)
Sep 28, 2020 2.487 2.632 2.468 2.564 864,853 +0.13(+5.56%)
Sep 25, 2020 2.410 2.468 2.333 2.429 628,944 -0.03(-1.18%)
Sep 24, 2020 2.381 2.487 2.314 2.458 768,862 +0.03(+1.19%)
Sep 23, 2020 2.902 2.902 2.429 2.429 1,390,542 -0.45(-15.72%)
Sep 22, 2020 2.834 2.892 2.834 2.882 605,170 +0.04(+1.36%)
Sep 21, 2020 2.988 3.017 2.791 2.844 719,180 -0.26(-8.39%)
Sep 18, 2020 3.085 3.307 3.056 3.104 2,937,460 +0.03(+0.94%)
Sep 17, 2020 2.969 3.090 2.955 3.075 680,092 +0.04(+1.27%)
Sep 16, 2020 2.979 3.075 2.892 3.037 936,560 +0.08(+2.61%)
Sep 15, 2020 2.921 3.066 2.916 2.959 653,912 +0.03(+0.99%)
Sep 14, 2020 2.863 2.931 2.796 2.931 1,312,634 +0.05(+1.67%)
Sep 11, 2020 2.979 2.988 2.844 2.882 831,020 -0.08(-2.61%)
Sep 10, 2020 3.085 3.133 2.959 2.959 811,033 -0.12(-3.76%)
Sep 09, 2020 3.200 3.229 3.037 3.075 788,380 -0.09(-2.74%)
Sep 08, 2020 3.181 3.249 3.056 3.162 1,278,837 -0.08(-2.38%)
Sep 04, 2020 3.172 3.249 3.143 3.239 703,529 +0.13(+4.02%)
Sep 03, 2020 2.921 3.152 2.902 3.114 567,388 +0.17(+5.90%)
Sep 02, 2020 2.988 3.037 2.902 2.940 473,298 -0.07(-2.24%)
Sep 01, 2020 2.998 3.046 2.921 3.008 409,575 -0.01(-0.32%)
Aug 31, 2020 3.123 3.143 3.017 3.017 597,389 -0.09(-2.80%)
Aug 28, 2020 3.017 3.152 2.950 3.104 484,649 +0.13(+4.21%)
Aug 27, 2020 2.950 2.988 2.873 2.979 508,910 +0.03(+0.98%)
Aug 26, 2020 3.085 3.085 2.902 2.950 440,743 -0.14(-4.67%)
Aug 25, 2020 3.123 3.181 3.037 3.094 434,158 +0.02(+0.63%)
Aug 24, 2020 2.940 3.104 2.882 3.075 512,408 +0.15(+5.28%)
Aug 21, 2020 3.085 3.133 2.882 2.921 961,518 -0.17(-5.61%)
Aug 20, 2020 3.172 3.172 3.085 3.094 900,337 -0.14(-4.46%)
Aug 19, 2020 3.220 3.287 3.172 3.239 459,066 +0.02(+0.60%)
Aug 18, 2020 3.307 3.331 3.200 3.220 403,738 -0.12(-3.47%)
Aug 17, 2020 3.355 3.374 3.278 3.335 521,072 +0.00(+0.00%)
Aug 14, 2020 3.297 3.384 3.297 3.335 420,437 +0.00(+0.00%)
Aug 13, 2020 3.374 3.432 3.316 3.335 342,255 -0.09(-2.54%)
Aug 12, 2020 3.461 3.509 3.374 3.422 545,738 +0.04(+1.14%)
Aug 11, 2020 3.374 3.576 3.345 3.384 785,845 +0.05(+1.45%)
Aug 10, 2020 3.181 3.364 3.181 3.335 697,202 +0.18(+5.81%)
Aug 07, 2020 3.172 3.215 3.133 3.152 570,956 -0.04(-1.21%)
Aug 06, 2020 3.200 3.258 3.162 3.191 489,257 -0.01(-0.30%)
Aug 05, 2020 3.229 3.268 3.133 3.200 873,369 +0.04(+1.22%)
Aug 04, 2020 2.940 3.172 2.940 3.162 1,224,415 +0.21(+7.19%)
Aug 03, 2020 2.873 2.979 2.844 2.950 702,071 +0.09(+3.03%)
Jul 31, 2020 2.921 2.950 2.771 2.863 1,915,775 -0.08(-2.62%)
Jul 30, 2020 3.085 3.104 2.935 2.940 945,302 -0.21(-6.73%)
Jul 29, 2020 3.066 3.162 2.940 3.152 2,875,436 +0.15(+5.14%)
Jul 28, 2020 3.162 3.229 2.988 2.998 520,215 -0.22(-6.89%)
Jul 27, 2020 3.094 3.229 2.979 3.220 697,024 +0.12(+3.73%)
Jul 24, 2020 3.181 3.316 3.104 3.104 902,700 -0.07(-2.13%)
Jul 23, 2020 3.104 3.210 3.094 3.172 805,895 +0.01(+0.30%)
Jul 22, 2020 3.229 3.258 3.094 3.162 692,717 -0.13(-3.81%)
Jul 21, 2020 3.104 3.413 3.070 3.287 1,365,053 +0.26(+8.60%)
Jul 20, 2020 2.940 3.133 2.921 3.027 754,337 +0.06(+1.95%)
Jul 17, 2020 3.046 3.106 2.969 2.969 519,400 -0.09(-2.84%)
Jul 16, 2020 3.066 3.094 2.940 3.056 613,598 -0.02(-0.63%)
Jul 15, 2020 3.008 3.114 2.979 3.075 688,941 +0.18(+6.33%)
Jul 14, 2020 2.680 2.902 2.670 2.892 469,675 +0.21(+7.91%)
Jul 13, 2020 2.786 2.825 2.670 2.680 541,342 -0.09(-3.14%)
Jul 10, 2020 2.680 2.825 2.680 2.767 452,595 +0.02(+0.70%)
Jul 09, 2020 2.873 2.911 2.738 2.747 970,847 -0.11(-3.72%)
Jul 08, 2020 2.834 2.940 2.805 2.853 1,092,083 +0.01(+0.34%)
Jul 07, 2020 2.892 2.902 2.820 2.844 530,305 -0.10(-3.28%)
Jul 06, 2020 2.940 3.017 2.825 2.940 535,647 +0.08(+2.69%)
Jul 02, 2020 2.931 2.950 2.800 2.863 435,375 +0.02(+0.68%)
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.