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 (%)
Mar 31, 2022 10.19 10.83 10.14 10.29 1,791,087 -0.09(-0.84%)
Mar 30, 2022 10.38 10.80 10.23 10.37 1,054,443 +0.17(+1.70%)
Mar 29, 2022 9.910 10.30 9.409 10.20 2,364,337 -0.09(-0.84%)
Mar 28, 2022 10.69 10.71 10.18 10.29 1,413,723 -0.78(-7.06%)
Mar 25, 2022 9.785 11.12 9.785 11.07 2,533,588 +1.24(+12.66%)
Mar 24, 2022 9.823 10.25 9.698 9.823 1,535,070 +0.00(+0.00%)
Mar 23, 2022 9.833 10.18 9.727 9.823 1,912,003 +0.13(+1.39%)
Mar 22, 2022 9.871 9.968 9.293 9.688 2,199,233 -0.18(-1.86%)
Mar 21, 2022 9.476 10.47 9.476 9.871 2,514,645 +0.40(+4.28%)
Mar 18, 2022 9.409 9.587 9.274 9.466 3,939,200 +0.00(+0.00%)
Mar 17, 2022 9.659 9.881 9.264 9.466 2,762,453 +0.07(+0.72%)
Mar 16, 2022 9.707 9.910 8.931 9.399 2,453,742 -0.32(-3.27%)
Mar 15, 2022 9.650 10.23 9.505 9.717 2,284,267 -0.44(-4.36%)
Mar 14, 2022 10.78 10.81 9.948 10.16 1,773,644 -0.89(-8.03%)
Mar 11, 2022 10.85 11.21 10.49 11.05 1,530,766 -0.13(-1.21%)
Mar 10, 2022 10.55 11.37 10.48 11.18 2,059,276 +0.91(+8.82%)
Mar 09, 2022 9.997 10.34 9.630 10.28 2,897,379 -0.39(-3.62%)
Mar 08, 2022 10.72 11.20 9.929 10.66 2,634,734 +0.27(+2.60%)
Mar 07, 2022 9.457 10.85 9.457 10.39 3,002,592 +1.11(+11.94%)
Mar 04, 2022 9.110 9.331 8.849 9.283 1,280,030 +0.19(+2.12%)
Mar 03, 2022 8.618 9.143 8.454 9.090 1,241,488 +0.33(+3.74%)
Mar 02, 2022 8.367 8.849 8.367 8.763 1,242,771 +0.60(+7.32%)
Mar 01, 2022 8.676 8.743 7.953 8.165 2,016,772 -0.29(-3.42%)
Feb 28, 2022 8.117 8.464 8.016 8.454 1,390,391 +0.36(+4.40%)
Feb 25, 2022 7.828 8.107 7.698 8.098 1,124,055 +0.28(+3.58%)
Feb 24, 2022 7.837 7.895 7.428 7.818 1,288,989 +0.11(+1.38%)
Feb 23, 2022 7.712 7.905 7.625 7.712 911,898 +0.03(+0.38%)
Feb 22, 2022 7.963 8.040 7.639 7.683 1,170,178 -0.01(-0.13%)
Feb 18, 2022 7.693 0 -0.09(-1.12%)
Feb 17, 2022 7.625 7.779 7.538 7.779 755,522 +0.11(+1.38%)
Feb 16, 2022 7.760 8.088 7.611 7.673 1,004,021 -0.02(-0.25%)
Feb 15, 2022 7.172 7.779 6.999 7.693 1,366,304 +0.27(+3.64%)
Feb 14, 2022 7.567 7.736 7.326 7.423 1,185,706 -0.17(-2.28%)
Feb 11, 2022 7.134 7.702 7.085 7.596 1,452,122 +0.54(+7.65%)
Feb 10, 2022 6.603 7.162 6.603 7.056 1,778,753 +0.36(+5.32%)
Feb 09, 2022 6.565 6.767 6.555 6.700 909,664 +0.13(+2.06%)
Feb 08, 2022 6.806 6.820 6.454 6.565 1,307,390 -0.24(-3.54%)
Feb 07, 2022 6.738 6.873 6.623 6.806 2,151,870 -0.05(-0.70%)
Feb 04, 2022 6.497 6.926 6.343 6.854 2,657,299 +0.43(+6.76%)
Feb 03, 2022 6.218 6.497 6.420 3,462,152 +0.25(+4.06%)
Feb 02, 2022 6.092 6.237 5.986 6.170 1,381,387 +0.07(+1.11%)
Feb 01, 2022 5.649 6.131 5.630 6.102 1,162,685 +0.40(+7.11%)
Jan 31, 2022 5.716 5.765 5.697 853,448 -0.02(-0.34%)
Jan 28, 2022 5.813 5.996 5.514 5.716 1,552,256 -0.04(-0.67%)
Jan 27, 2022 6.170 6.411 5.586 5.755 1,608,371 -0.25(-4.17%)
Jan 26, 2022 6.073 6.411 5.803 6.006 2,064,896 +0.20(+3.49%)
Jan 25, 2022 5.341 5.842 5.186 5.803 1,181,826 +0.40(+7.50%)
Jan 24, 2022 5.032 5.447 4.974 5.398 1,086,929 +0.17(+3.32%)
Jan 21, 2022 5.350 5.437 5.186 5.225 807,871 -0.19(-3.56%)
Jan 20, 2022 5.302 5.659 5.302 5.418 568,579 +0.00(+0.00%)
Jan 19, 2022 5.659 5.659 5.307 5.418 620,663 -0.11(-1.92%)
Jan 18, 2022 5.929 5.933 5.447 5.524 779,791 -0.26(-4.50%)
Jan 14, 2022 5.784 0 +0.35(+6.38%)
Jan 13, 2022 5.418 5.630 5.369 5.437 1,102,463 +0.00(+0.00%)
Jan 12, 2022 5.774 5.784 5.360 5.437 1,294,049 -0.33(-5.69%)
Jan 11, 2022 5.716 5.813 5.504 5.765 601,627 +0.22(+4.00%)
Jan 10, 2022 5.495 5.572 5.369 5.543 461,204 +0.03(+0.52%)
Jan 07, 2022 5.504 5.673 5.476 5.514 674,641 +0.03(+0.53%)
Jan 06, 2022 5.341 5.533 5.273 5.485 610,857 +0.31(+5.96%)
Jan 05, 2022 5.379 5.543 5.177 5.177 919,241 -0.11(-2.01%)
Jan 04, 2022 4.868 5.336 4.868 5.283 1,090,083 +0.46(+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.