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, 2005 1.522 1.615 1.517 1.603 739,686 +0.08(+5.56%)
Mar 30, 2005 1.506 1.531 1.479 1.519 468,699 +0.02(+1.34%)
Mar 29, 2005 1.510 1.555 1.488 1.499 644,936 -0.02(-1.05%)
Mar 28, 2005 1.509 1.541 1.505 1.514 809,802 -0.01(-0.35%)
Mar 24, 2005 1.489 1.547 1.479 1.520 571,662 +0.01(+0.63%)
Mar 23, 2005 1.530 1.546 1.478 1.510 1,007,515 -0.05(-3.31%)
Mar 22, 2005 1.551 1.585 1.509 1.562 901,394 +0.00(+0.00%)
Mar 21, 2005 1.580 1.594 1.537 1.562 731,475 -0.03(-1.92%)
Mar 18, 2005 1.632 1.632 1.584 1.593 569,767 -0.04(-2.39%)
Mar 17, 2005 1.583 1.635 1.578 1.632 310,782 +0.04(+2.25%)
Mar 16, 2005 1.576 1.631 1.567 1.596 596,297 +0.00(+0.27%)
Mar 15, 2005 1.630 1.650 1.575 1.592 684,731 -0.06(-3.89%)
Mar 14, 2005 1.652 1.659 1.576 1.656 1,231,758 -0.02(-1.26%)
Mar 11, 2005 1.678 1.715 1.662 1.677 711,261 +0.55(+48.29%)
Mar 10, 2005 1.173 1.174 1.094 1.131 1,508,430 -0.04(-3.60%)
Mar 09, 2005 1.220 1.220 1.173 1.173 518,286 -0.04(-3.25%)
Mar 08, 2005 1.210 1.233 1.201 1.213 853,703 +0.01(+0.98%)
Mar 07, 2005 1.206 1.216 1.189 1.201 412,165 -0.03(-2.59%)
Mar 04, 2005 1.217 1.243 1.213 1.233 681,257 +0.03(+2.30%)
Mar 03, 2005 1.158 1.214 1.158 1.205 817,698 +0.05(+4.64%)
Mar 02, 2005 1.173 1.190 1.135 1.152 1,405,152 -0.02(-2.00%)
Mar 01, 2005 1.220 1.230 1.169 1.175 1,306,611 -0.05(-4.02%)
Feb 28, 2005 1.234 1.266 1.220 1.224 1,022,359 +0.00(+0.00%)
Feb 25, 2005 1.227 1.230 1.191 1.224 632,934 +0.00(+0.39%)
Feb 24, 2005 1.173 1.222 1.164 1.220 846,123 +0.04(+3.50%)
Feb 23, 2005 1.187 1.200 1.175 1.178 1,003,409 -0.01(-1.10%)
Feb 22, 2005 1.196 1.219 1.157 1.191 1,744,359 -0.04(-2.94%)
Feb 18, 2005 1.225 1.237 1.206 1.228 643,357 +0.00(+0.15%)
Feb 17, 2005 1.230 1.252 1.201 1.226 1,672,349 -0.00(-0.34%)
Feb 16, 2005 1.342 1.342 1.227 1.230 3,428,078 -0.12(-9.02%)
Feb 15, 2005 1.380 1.384 1.325 1.352 1,059,312 -0.02(-1.67%)
Feb 14, 2005 1.396 1.403 1.355 1.375 775,060 -0.01(-0.71%)
Feb 11, 2005 1.384 1.392 1.350 1.385 1,188,173 +0.00(+0.07%)
Feb 10, 2005 1.363 1.410 1.349 1.384 1,731,094 +0.05(+3.62%)
Feb 09, 2005 1.264 1.355 1.264 1.335 1,286,714 +0.07(+5.40%)
Feb 08, 2005 1.266 1.284 1.255 1.267 415,007 -0.01(-0.84%)
Feb 07, 2005 1.293 1.297 1.264 1.278 522,076 -0.01(-0.44%)
Feb 04, 2005 1.295 1.295 1.259 1.283 682,204 -0.01(-0.94%)
Feb 03, 2005 1.292 1.304 1.271 1.296 446,275 +0.01(+0.80%)
Feb 02, 2005 1.279 1.297 1.267 1.285 797,800 +0.01(+0.55%)
Feb 01, 2005 1.225 1.289 1.211 1.278 1,363,462 +0.07(+5.66%)
Jan 31, 2005 1.175 1.216 1.165 1.210 1,132,270 +0.04(+3.12%)
Jan 28, 2005 1.184 1.187 1.160 1.173 796,853 -0.00(-0.12%)
Jan 27, 2005 1.157 1.196 1.155 1.175 916,238 +0.02(+1.54%)
Jan 26, 2005 1.190 1.190 1.155 1.157 1,109,530 +0.01(+1.07%)
Jan 25, 2005 1.131 1.145 1.121 1.145 774,112 +0.02(+1.92%)
Jan 24, 2005 1.110 1.128 1.110 1.123 560,923 +0.01(+1.18%)
Jan 21, 2005 1.100 1.122 1.100 1.110 295,622 +0.01(+1.28%)
Jan 20, 2005 1.121 1.121 1.073 1.096 500,283 -0.02(-1.43%)
Jan 19, 2005 1.113 1.136 1.109 1.112 411,217 +0.00(+0.34%)
Jan 18, 2005 1.123 1.149 1.103 1.108 543,868 -0.01(-0.92%)
Jan 14, 2005 1.095 1.120 1.093 1.118 271,934 +0.03(+2.76%)
Jan 13, 2005 1.084 1.102 1.079 1.088 400,795 +0.01(+1.00%)
Jan 12, 2005 1.057 1.084 1.052 1.077 581,769 +0.01(+0.61%)
Jan 11, 2005 1.093 1.097 1.061 1.071 308,887 -0.02(-1.42%)
Jan 10, 2005 1.060 1.112 1.058 1.086 620,616 +0.03(+2.52%)
Jan 07, 2005 1.107 1.107 1.048 1.060 887,813 -0.04(-3.95%)
Jan 06, 2005 1.063 1.109 1.056 1.103 607,351 +0.04(+3.38%)
Jan 05, 2005 1.091 1.095 1.047 1.067 789,273 -0.03(-2.65%)
Jan 04, 2005 1.112 1.137 1.092 1.096 957,929 -0.02(-1.64%)
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.