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, 2023 7.426 7.568 7.382 7.524 1,193,071 +0.08(+1.05%)
Mar 30, 2023 7.867 7.867 7.382 7.446 1,497,134 -0.32(-4.16%)
Mar 29, 2023 8.053 8.053 7.670 7.769 1,653,628 -0.15(-1.85%)
Mar 28, 2023 7.652 7.999 7.642 7.916 873,446 +0.17(+2.15%)
Mar 27, 2023 7.681 7.818 7.480 7.749 1,578,066 +0.22(+2.86%)
Mar 24, 2023 7.270 7.617 7.221 7.534 1,674,704 +0.06(+0.79%)
Mar 23, 2023 7.828 7.955 7.426 7.475 1,725,709 -0.27(-3.54%)
Mar 22, 2023 8.023 8.077 7.749 7.749 1,924,842 -0.27(-3.41%)
Mar 21, 2023 8.033 8.199 7.877 8.023 1,495,361 +0.25(+3.27%)
Mar 20, 2023 7.485 7.881 7.485 7.769 1,599,756 +0.29(+3.93%)
Mar 17, 2023 7.593 7.593 7.299 7.475 3,288,071 -0.17(-2.18%)
Mar 16, 2023 7.270 7.652 7.123 7.642 1,603,473 +0.14(+1.83%)
Mar 15, 2023 7.456 7.769 7.260 7.505 3,401,369 -0.25(-3.28%)
Mar 14, 2023 7.926 8.072 7.617 7.759 1,705,266 -0.14(-1.73%)
Mar 13, 2023 7.965 8.346 7.828 7.896 1,788,995 -0.37(-4.50%)
Mar 10, 2023 8.405 8.679 8.229 8.268 1,158,587 -0.13(-1.52%)
Mar 09, 2023 9.051 9.109 8.385 8.395 1,406,393 -0.67(-7.34%)
Mar 08, 2023 9.129 9.286 8.855 9.061 921,445 -0.16(-1.70%)
Mar 07, 2023 9.286 9.305 9.119 9.217 752,406 -0.10(-1.05%)
Mar 06, 2023 9.452 9.530 9.188 9.315 1,065,862 -0.20(-2.06%)
Mar 03, 2023 9.237 9.569 9.129 9.511 998,577 +0.18(+1.89%)
Mar 02, 2023 8.884 9.393 8.787 9.334 1,068,491 +0.40(+4.49%)
Mar 01, 2023 8.581 8.972 8.581 8.933 891,489 +0.35(+4.10%)
Feb 28, 2023 8.933 8.972 8.542 8.581 1,287,230 -0.26(-2.99%)
Feb 27, 2023 8.659 8.855 8.552 8.845 1,019,862 +0.24(+2.84%)
Feb 24, 2023 8.454 8.610 8.297 8.601 848,761 +0.06(+0.69%)
Feb 23, 2023 8.620 8.708 8.425 8.542 896,736 +0.15(+1.75%)
Feb 22, 2023 8.562 8.620 8.160 8.395 1,990,673 -0.22(-2.50%)
Feb 21, 2023 8.806 8.845 8.571 8.610 1,158,868 -0.23(-2.55%)
Feb 17, 2023 9.002 9.031 8.640 8.835 1,000,245 -0.26(-2.90%)
Feb 16, 2023 9.139 9.305 9.046 9.100 1,023,173 -0.11(-1.17%)
Feb 15, 2023 9.227 9.256 8.963 9.207 1,099,637 -0.17(-1.77%)
Feb 14, 2023 9.481 9.765 9.345 9.374 957,694 -0.23(-2.44%)
Feb 13, 2023 9.315 9.706 9.197 9.608 1,009,921 +0.21(+2.19%)
Feb 10, 2023 8.943 9.413 8.933 9.403 1,150,307 +0.60(+6.78%)
Feb 09, 2023 9.158 9.188 8.777 8.806 1,081,154 -0.31(-3.43%)
Feb 08, 2023 9.139 9.226 8.968 9.119 796,232 -0.02(-0.21%)
Feb 07, 2023 9.226 9.314 8.910 9.139 1,014,377 -0.03(-0.32%)
Feb 06, 2023 9.109 9.246 9.041 9.168 1,098,863 +0.14(+1.51%)
Feb 03, 2023 9.061 9.382 8.939 9.032 1,519,441 -0.01(-0.11%)
Feb 02, 2023 9.343 9.538 8.788 9.041 1,625,399 -0.42(-4.43%)
Feb 01, 2023 9.577 9.650 9.061 9.460 1,205,193 -0.20(-2.12%)
Jan 31, 2023 9.412 9.908 9.324 9.665 1,709,512 +0.30(+3.23%)
Jan 30, 2023 9.217 9.528 9.041 9.363 1,575,942 +0.16(+1.69%)
Jan 27, 2023 9.265 9.455 9.051 9.207 1,495,137 -0.05(-0.53%)
Jan 26, 2023 9.645 9.801 8.890 9.256 3,379,882 -0.10(-1.04%)
Jan 25, 2023 8.671 9.645 8.535 9.353 3,617,971 +0.98(+11.76%)
Jan 24, 2023 8.418 8.588 8.174 8.369 1,983,654 +0.00(+0.00%)
Jan 23, 2023 8.437 8.486 8.223 8.369 1,072,485 -0.03(-0.35%)
Jan 20, 2023 8.427 8.516 8.194 8.398 1,153,434 +0.00(+0.00%)
Jan 19, 2023 8.535 8.564 8.223 8.398 1,748,769 -0.21(-2.49%)
Jan 18, 2023 9.431 9.548 8.613 8.613 1,324,241 -0.71(-7.63%)
Jan 17, 2023 9.606 9.733 9.285 9.324 944,437 -0.20(-2.15%)
Jan 13, 2023 9.743 9.801 9.270 9.528 1,244,692 -0.20(-2.10%)
Jan 12, 2023 9.489 10.06 9.470 9.733 1,073,476 +0.36(+3.85%)
Jan 11, 2023 9.519 9.587 9.265 9.373 765,703 -0.06(-0.62%)
Jan 10, 2023 9.402 9.509 9.100 9.431 1,029,536 +0.13(+1.36%)
Jan 09, 2023 9.256 9.548 9.207 9.304 1,151,045 +0.34(+3.80%)
Jan 06, 2023 8.885 9.446 8.798 8.963 1,581,910 +0.32(+3.72%)
Jan 05, 2023 8.369 8.729 8.359 8.642 1,185,021 +0.20(+2.42%)
Jan 04, 2023 8.233 8.543 8.194 8.437 717,514 +0.05(+0.58%)
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.