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 (%)
Dec 30, 2005 6.012 6.307 5.909 6.218 1,026,865 +0.21(+3.42%)
Dec 29, 2005 6.079 6.119 6.008 6.012 549,017 -0.06(-0.93%)
Dec 28, 2005 5.913 6.069 5.868 6.069 438,027 +0.16(+2.68%)
Dec 27, 2005 6.345 6.350 5.814 5.911 1,272,991 -0.35(-5.62%)
Dec 23, 2005 6.291 6.293 6.102 6.263 472,341 -0.00(-0.08%)
Dec 22, 2005 6.239 6.291 6.138 6.267 1,165,814 +0.13(+2.19%)
Dec 21, 2005 6.133 6.253 6.104 6.133 1,096,340 +0.02(+0.39%)
Dec 20, 2005 6.133 6.307 6.090 6.109 1,483,109 +0.02(+0.31%)
Dec 19, 2005 5.512 6.161 5.511 6.090 3,435,594 +0.58(+10.59%)
Dec 16, 2005 5.824 5.859 5.500 5.507 2,082,537 -0.30(-5.20%)
Dec 15, 2005 5.916 5.989 5.677 5.809 1,749,568 -0.10(-1.68%)
Dec 14, 2005 6.123 6.149 5.743 5.909 1,848,273 -0.21(-3.51%)
Dec 13, 2005 6.149 6.303 6.050 6.123 2,026,619 +2.06(+50.78%)
Dec 12, 2005 3.977 4.074 4.011 4.061 1,379,533 +0.08(+2.14%)
Dec 09, 2005 3.945 3.987 3.882 3.976 1,483,109 +0.05(+1.28%)
Dec 08, 2005 3.738 3.940 3.738 3.926 1,655,947 +0.21(+5.77%)
Dec 07, 2005 3.803 3.829 3.697 3.712 1,389,064 -0.07(-1.72%)
Dec 06, 2005 3.688 3.780 3.684 3.777 1,299,467 +0.13(+3.60%)
Dec 05, 2005 3.631 3.678 3.565 3.646 1,340,135 +0.05(+1.28%)
Dec 02, 2005 3.609 3.656 3.553 3.600 1,945,071 +0.02(+0.47%)
Dec 01, 2005 3.483 3.599 3.508 3.583 1,500,901 +0.10(+2.86%)
Nov 30, 2005 3.413 3.527 3.366 3.483 2,408,304 +0.12(+3.68%)
Nov 29, 2005 3.221 3.373 3.221 3.359 741,554 +0.12(+3.56%)
Nov 28, 2005 3.384 3.389 3.242 3.244 882,621 -0.13(-3.83%)
Nov 25, 2005 3.421 3.422 3.352 3.373 367,282 -0.05(-1.41%)
Nov 23, 2005 3.429 3.445 3.310 3.421 964,592 +0.01(+0.22%)
Nov 22, 2005 3.357 3.427 3.265 3.414 1,850,391 +0.07(+2.07%)
Nov 21, 2005 3.377 3.455 3.223 3.345 2,241,185 -0.02(-0.53%)
Nov 18, 2005 3.345 3.412 3.279 3.363 1,094,857 +0.07(+2.14%)
Nov 17, 2005 3.333 3.398 3.230 3.292 1,600,664 -0.03(-0.92%)
Nov 16, 2005 3.126 3.325 3.126 3.323 1,554,278 +0.20(+6.45%)
Nov 15, 2005 3.065 3.182 3.043 3.121 986,833 +0.05(+1.64%)
Nov 14, 2005 3.011 3.083 3.011 3.071 997,000 +0.07(+2.34%)
Nov 11, 2005 2.960 3.015 2.933 3.001 902,320 +0.04(+1.42%)
Nov 10, 2005 3.082 3.082 2.903 2.959 1,163,484 -0.10(-3.39%)
Nov 09, 2005 2.990 3.132 2.957 3.062 1,352,844 +0.07(+2.42%)
Nov 08, 2005 2.885 3.039 2.869 2.990 1,351,573 +0.08(+2.59%)
Nov 07, 2005 2.932 2.938 2.817 2.915 906,768 -0.02(-0.61%)
Nov 04, 2005 3.044 3.048 2.916 2.932 1,094,857 -0.08(-2.65%)
Nov 03, 2005 2.937 3.069 2.929 3.012 1,403,679 +0.09(+2.98%)
Nov 02, 2005 2.898 2.927 2.833 2.925 1,820,526 +0.05(+1.75%)
Nov 01, 2005 2.870 2.926 2.833 2.875 1,621,634 -0.01(-0.22%)
Oct 31, 2005 2.959 3.000 2.809 2.881 2,039,116 +0.00(+0.04%)
Oct 28, 2005 2.838 2.895 2.746 2.880 1,465,952 +0.04(+1.48%)
Oct 27, 2005 2.725 2.888 2.702 2.838 3,507,610 +0.15(+5.62%)
Oct 26, 2005 2.623 2.717 2.612 2.687 2,834,682 +0.22(+8.98%)
Oct 25, 2005 2.397 2.466 2.377 2.466 600,487 +0.08(+3.34%)
Oct 24, 2005 2.310 2.403 2.309 2.386 434,638 +0.07(+2.80%)
Oct 21, 2005 2.227 2.339 2.226 2.321 725,033 +0.09(+4.19%)
Oct 20, 2005 2.308 2.346 2.208 2.227 568,080 -0.09(-3.94%)
Oct 19, 2005 2.298 2.324 2.235 2.319 1,775,410 +0.01(+0.23%)
Oct 18, 2005 2.452 2.485 2.313 2.313 741,554 -0.13(-5.45%)
Oct 17, 2005 2.413 2.464 2.392 2.447 850,214 +0.03(+1.39%)
Oct 14, 2005 2.398 2.418 2.331 2.413 1,532,037 +0.02(+0.66%)
Oct 13, 2005 2.471 2.472 2.361 2.397 1,352,844 -0.09(-3.59%)
Oct 12, 2005 2.528 2.531 2.455 2.486 1,160,942 -0.04(-1.54%)
Oct 11, 2005 2.429 2.549 2.429 2.525 956,332 +0.07(+3.00%)
Oct 10, 2005 2.534 2.548 2.427 2.452 810,817 -0.07(-2.62%)
Oct 07, 2005 2.413 2.540 2.413 2.518 1,047,199 +0.10(+4.35%)
Oct 06, 2005 2.404 2.413 2.292 2.413 1,552,371 -0.00(-0.04%)
Oct 05, 2005 2.654 2.654 2.377 2.414 1,896,778 -0.24(-9.05%)
Oct 04, 2005 2.667 2.681 2.570 2.654 833,692 -0.03(-0.94%)
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.