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, 2010 4.003 4.064 3.975 3.978 409,802 -0.03(-0.71%)
Mar 30, 2010 3.914 4.046 3.903 4.007 587,347 +0.11(+2.94%)
Mar 29, 2010 3.957 4.014 3.882 3.892 637,902 -0.01(-0.18%)
Mar 26, 2010 4.043 4.118 3.889 3.900 667,117 -0.14(-3.45%)
Mar 25, 2010 4.186 4.186 4.028 4.039 888,715 -0.11(-2.59%)
Mar 24, 2010 4.203 4.232 4.139 4.146 435,544 -0.08(-1.86%)
Mar 23, 2010 4.207 4.250 4.114 4.225 580,798 +0.04(+0.94%)
Mar 22, 2010 4.082 4.200 4.039 4.186 499,442 +0.06(+1.39%)
Mar 19, 2010 4.257 4.271 4.057 4.128 615,733 -0.13(-2.94%)
Mar 18, 2010 4.539 4.593 4.232 4.253 928,558 -0.30(-6.67%)
Mar 17, 2010 4.457 4.672 4.457 4.557 940,809 +0.12(+2.74%)
Mar 16, 2010 4.411 4.436 4.350 4.436 564,711 +0.04(+0.81%)
Mar 15, 2010 4.354 4.421 4.354 4.400 915,973 -0.02(-0.49%)
Mar 12, 2010 4.432 4.457 4.379 4.421 371,672 +0.00(+0.08%)
Mar 11, 2010 4.382 4.471 4.379 4.418 436,711 +0.00(+0.00%)
Mar 10, 2010 4.529 4.539 4.375 4.418 692,803 -0.12(-2.68%)
Mar 09, 2010 4.496 4.564 4.446 4.539 1,207,711 +0.01(+0.24%)
Mar 08, 2010 4.518 4.547 4.464 4.529 639,265 +0.01(+0.24%)
Mar 05, 2010 4.579 4.593 4.507 4.518 1,228,549 -0.04(-0.86%)
Mar 04, 2010 4.668 4.700 4.533 4.557 336,518 -0.11(-2.37%)
Mar 03, 2010 4.629 4.825 4.622 4.668 792,654 +0.04(+0.77%)
Mar 02, 2010 4.550 4.664 4.514 4.632 2,119,209 +0.15(+3.35%)
Mar 01, 2010 4.450 4.715 4.450 4.482 1,929,320 +0.06(+1.46%)
Feb 26, 2010 4.493 4.493 4.311 4.418 453,808 -0.06(-1.28%)
Feb 25, 2010 4.425 4.482 4.382 4.475 483,654 -0.04(-0.79%)
Feb 24, 2010 4.418 4.511 4.375 4.511 639,441 +0.10(+2.27%)
Feb 23, 2010 4.550 4.564 4.379 4.411 730,860 -0.16(-3.52%)
Feb 22, 2010 4.668 4.682 4.550 4.572 508,023 -0.08(-1.62%)
Feb 19, 2010 4.636 4.718 4.622 4.647 628,547 +0.01(+0.15%)
Feb 18, 2010 4.554 4.647 4.514 4.639 381,707 +0.10(+2.12%)
Feb 17, 2010 4.593 4.636 4.307 4.543 1,323,985 -0.02(-0.47%)
Feb 16, 2010 4.539 4.607 4.529 4.564 499,990 +0.05(+1.19%)
Feb 12, 2010 4.296 4.511 4.511 4.511 1,237,443 +0.14(+3.10%)
Feb 11, 2010 4.286 4.382 4.225 4.375 625,615 +0.12(+2.86%)
Feb 10, 2010 4.121 4.286 4.071 4.253 774,709 +0.10(+2.41%)
Feb 09, 2010 4.103 4.321 4.082 4.153 474,467 +0.11(+2.74%)
Feb 08, 2010 4.121 4.143 4.025 4.043 387,941 -0.09(-2.16%)
Feb 05, 2010 4.168 4.203 3.982 4.132 380,049 -0.03(-0.77%)
Feb 04, 2010 4.346 4.363 4.150 4.164 540,805 -0.24(-5.34%)
Feb 03, 2010 4.481 4.641 4.342 4.399 492,624 -0.11(-2.37%)
Feb 02, 2010 4.470 4.591 4.363 4.506 1,054,581 +0.07(+1.69%)
Feb 01, 2010 4.428 4.468 4.378 4.431 1,171,587 +0.03(+0.73%)
Jan 29, 2010 4.502 4.609 4.353 4.399 909,707 -0.07(-1.59%)
Jan 28, 2010 4.545 4.552 4.374 4.470 732,182 -0.05(-1.18%)
Jan 27, 2010 4.399 4.542 4.292 4.524 838,502 +0.14(+3.17%)
Jan 26, 2010 4.292 4.420 4.228 4.385 677,951 +0.09(+2.16%)
Jan 25, 2010 4.235 4.353 4.182 4.292 532,790 +0.10(+2.38%)
Jan 22, 2010 4.289 4.310 4.173 4.192 429,836 -0.11(-2.49%)
Jan 21, 2010 4.363 4.420 4.292 4.299 493,366 -0.05(-1.07%)
Jan 20, 2010 4.356 4.363 4.285 4.346 399,016 -0.07(-1.61%)
Jan 19, 2010 4.338 4.435 4.338 4.417 558,349 +0.07(+1.72%)
Jan 15, 2010 4.406 4.342 4.342 4.342 1,117,075 -0.05(-1.06%)
Jan 14, 2010 4.385 4.456 4.338 4.388 244,473 +0.00(+0.08%)
Jan 13, 2010 4.335 4.410 4.274 4.385 322,250 +0.07(+1.74%)
Jan 12, 2010 4.363 4.417 4.242 4.310 351,065 -0.08(-1.87%)
Jan 11, 2010 4.481 4.488 4.385 4.392 440,673 -0.06(-1.36%)
Jan 08, 2010 4.424 4.485 4.392 4.452 817,587 -0.01(-0.32%)
Jan 07, 2010 4.306 4.542 4.253 4.467 1,568,138 +0.16(+3.81%)
Jan 06, 2010 4.171 4.328 4.103 4.303 1,569,764 +0.14(+3.34%)
Jan 05, 2010 3.915 4.299 3.794 4.164 1,237,070 +0.26(+6.76%)
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.