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 )

6.880 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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, 2009 2.401 2.436 2.330 2.348 548,449 -0.01(-0.45%)
Mar 30, 2009 2.270 2.461 2.174 2.358 1,007,983 -0.20(-7.88%)
Mar 26, 2009 2.553 2.592 2.472 2.560 640,240 +0.02(+0.98%)
Mar 25, 2009 2.493 2.606 2.397 2.535 492,714 +0.08(+3.32%)
Mar 24, 2009 2.475 2.521 2.418 2.454 687,949 -0.04(-1.70%)
Mar 23, 2009 2.372 2.500 2.362 2.496 668,233 +0.18(+7.80%)
Mar 20, 2009 2.422 2.496 2.305 2.316 1,162,987 -0.14(-5.63%)
Mar 19, 2009 2.443 2.500 2.379 2.454 409,500 +0.06(+2.67%)
Mar 18, 2009 2.309 2.394 2.213 2.390 484,338 +0.08(+3.37%)
Mar 17, 2009 2.213 2.316 2.135 2.312 977,807 +0.08(+3.49%)
Mar 16, 2009 2.167 2.355 2.078 2.234 1,029,398 +0.07(+3.27%)
Mar 13, 2009 2.185 2.213 2.100 2.163 0 -0.03(-1.29%)
Mar 12, 2009 2.015 2.199 1.962 2.192 561,107 +0.17(+8.41%)
Mar 11, 2009 2.082 2.110 1.955 2.022 425,177 -0.04(-1.72%)
Mar 10, 2009 2.008 2.132 2.001 2.057 416,177 +0.12(+6.22%)
Mar 09, 2009 1.901 2.057 1.901 1.937 209,287 +0.02(+0.92%)
Mar 06, 2009 1.933 2.001 1.831 1.919 0 +0.01(+0.46%)
Mar 05, 2009 1.997 2.061 1.901 1.910 305,667 -0.13(-6.50%)
Mar 04, 2009 2.043 2.096 1.983 2.043 475,478 +0.09(+4.53%)
Mar 02, 2009 2.011 2.135 1.940 1.955 888,939 -0.11(-5.32%)
Feb 27, 2009 1.983 2.139 1.951 2.064 0 +0.03(+1.57%)
Feb 26, 2009 2.061 2.188 2.022 2.032 582,862 +0.01(+0.35%)
Feb 25, 2009 2.057 2.089 2.001 2.025 583,039 -0.06(-3.05%)
Feb 24, 2009 1.912 2.110 1.866 2.089 988,990 +0.22(+11.53%)
Feb 23, 2009 2.064 2.117 1.859 1.873 586,420 -0.17(-8.48%)
Feb 20, 2009 2.036 2.089 1.962 2.047 0 -0.04(-1.70%)
Feb 19, 2009 2.185 2.206 2.064 2.082 737,832 -0.07(-3.45%)
Feb 18, 2009 2.153 2.199 2.061 2.156 626,998 +0.04(+1.67%)
Feb 17, 2009 2.160 2.199 2.117 2.121 627,972 -0.18(-7.70%)
Feb 13, 2009 2.326 2.404 2.291 2.298 639,246 -0.03(-1.22%)
Feb 12, 2009 2.302 2.348 2.234 2.326 704,490 -0.01(-0.61%)
Feb 11, 2009 2.429 2.479 2.305 2.341 554,829 -0.04(-1.64%)
Feb 10, 2009 2.564 2.641 2.302 2.379 1,204,929 -0.18(-7.18%)
Feb 09, 2009 2.595 2.631 2.535 2.564 671,422 -0.02(-0.69%)
Feb 06, 2009 2.450 2.603 2.450 2.581 760,725 +0.07(+2.82%)
Feb 05, 2009 2.461 2.553 2.401 2.510 1,284,737 +0.02(+0.85%)
Feb 04, 2009 2.571 2.641 2.482 2.489 1,090,714 -0.08(-3.17%)
Feb 03, 2009 2.666 2.688 2.436 2.571 936,190 -0.08(-2.94%)
Feb 02, 2009 2.649 2.730 2.560 2.649 606,226 +0.01(+0.54%)
Jan 30, 2009 2.843 2.857 2.624 2.634 0 -0.18(-6.53%)
Jan 29, 2009 2.985 3.010 2.790 2.819 660,150 -0.24(-7.76%)
Jan 28, 2009 2.996 3.151 2.935 3.056 717,111 +0.03(+0.94%)
Jan 27, 2009 3.027 3.066 2.918 3.027 953,440 +0.00(+0.12%)
Jan 26, 2009 2.946 3.148 2.868 3.024 487,888 +0.09(+3.14%)
Jan 23, 2009 2.695 3.081 2.677 2.932 1,162,504 +0.13(+4.68%)
Jan 22, 2009 2.847 2.946 2.762 2.801 755,328 -0.17(-5.72%)
Jan 21, 2009 2.762 2.999 2.588 2.971 781,753 +0.39(+14.93%)
Jan 20, 2009 2.957 3.017 2.574 2.585 1,188,402 -0.37(-12.57%)
Jan 16, 2009 3.293 3.293 2.879 2.957 0 -0.29(-8.94%)
Jan 15, 2009 3.098 3.247 2.925 3.247 479,254 +0.13(+4.09%)
Jan 14, 2009 3.332 3.332 3.081 3.120 574,773 -0.28(-8.32%)
Jan 13, 2009 3.431 3.516 3.339 3.403 634,004 -0.04(-1.23%)
Jan 12, 2009 3.498 3.498 3.357 3.445 607,711 -0.11(-3.09%)
Jan 09, 2009 3.810 3.810 3.505 3.555 539,155 -0.25(-6.60%)
Jan 08, 2009 3.566 3.831 3.520 3.806 660,670 +0.21(+5.91%)
Jan 07, 2009 3.817 3.817 3.523 3.594 475,846 -0.31(-7.98%)
Jan 06, 2009 4.022 4.054 3.817 3.906 727,462 -0.00(-0.09%)
Jan 05, 2009 3.690 3.941 3.612 3.909 563,813 +0.23(+6.36%)
Jan 02, 2009 3.523 3.736 3.481 3.675 0 +0.22(+6.35%)
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.