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 29, 2002 0.7139 0.7153 0.6989 0.6989 70,115 +0.00(+0.00%)
Mar 28, 2002 0.7139 0.7153 0.6989 0.6989 70,115 -0.01(-1.97%)
Mar 27, 2002 0.7092 0.7130 0.7083 0.7130 1,895,013 +0.00(+0.66%)
Mar 26, 2002 0.7177 0.7177 0.7069 0.7083 16,107 -0.00(-0.33%)
Mar 25, 2002 0.7153 0.7153 0.7083 0.7106 11,370 -0.01(-1.30%)
Mar 22, 2002 0.7364 0.7458 0.7200 0.7200 28,425 -0.02(-2.23%)
Mar 21, 2002 0.7294 0.7388 0.7271 0.7364 59,692 +0.01(+1.29%)
Mar 20, 2002 0.7500 0.7500 0.7271 0.7271 54,007 -0.02(-2.82%)
Mar 19, 2002 0.7477 0.7500 0.7360 0.7482 72,010 -0.00(-0.25%)
Mar 18, 2002 0.7491 0.7500 0.7463 0.7500 11,370 +0.00(+0.06%)
Mar 15, 2002 0.7261 0.7496 0.7261 0.7496 111,805 +0.01(+1.78%)
Mar 14, 2002 0.7346 0.7364 0.7336 0.7364 13,265 +0.00(+0.00%)
Mar 13, 2002 0.7458 0.7458 0.7364 0.7364 12,317 -0.01(-1.51%)
Mar 12, 2002 0.7496 0.7496 0.7458 0.7477 15,160 -0.00(-0.25%)
Mar 11, 2002 0.7500 0.7500 0.7482 0.7496 22,740 +0.00(+0.25%)
Mar 08, 2002 0.7482 0.7482 0.7463 0.7477 23,687 +0.00(+0.44%)
Mar 07, 2002 0.7500 0.7500 0.7444 0.7444 13,265 -0.01(-0.69%)
Mar 06, 2002 0.7421 0.7496 0.7421 0.7496 12,317 +0.01(+0.82%)
Mar 05, 2002 0.7411 0.7496 0.7397 0.7435 18,950 -0.00(-0.31%)
Mar 04, 2002 0.7224 0.7458 0.7224 0.7458 29,372 +0.03(+3.92%)
Mar 01, 2002 0.6989 0.7177 0.6989 0.7177 371,422 +0.01(+2.00%)
Feb 28, 2002 0.7106 0.7106 0.7036 0.7036 55,902 -0.01(-1.32%)
Feb 27, 2002 0.6989 0.7130 0.6970 0.7130 38,847 +0.02(+2.70%)
Feb 26, 2002 0.6567 0.6942 0.6567 0.6942 173,393 +0.03(+4.96%)
Feb 25, 2002 0.6403 0.6614 0.6403 0.6614 53,060 +0.02(+3.30%)
Feb 22, 2002 0.6323 0.6403 0.6295 0.6403 66,325 +0.01(+2.02%)
Feb 21, 2002 0.6379 0.6379 0.6276 0.6276 15,160 -0.01(-1.98%)
Feb 20, 2002 0.6112 0.6403 0.6051 0.6403 458,593 +0.03(+5.00%)
Feb 19, 2002 0.6168 0.6168 0.6098 0.6098 3,316,273 -0.01(-1.81%)
Feb 18, 2002 0.6121 0.6215 0.6121 0.6210 10,422 +0.00(+0.00%)
Feb 15, 2002 0.6121 0.6215 0.6121 0.6210 10,422 +0.01(+1.53%)
Feb 14, 2002 0.6145 0.6145 0.6117 0.6117 4,737 +0.00(+0.31%)
Feb 13, 2002 0.6051 0.6098 0.6051 0.6098 205,608 +0.00(+0.78%)
Feb 12, 2002 0.6121 0.6121 0.6051 0.6051 19,897 -0.01(-1.90%)
Feb 11, 2002 0.6065 0.6168 0.6065 0.6168 34,110 +0.01(+2.10%)
Feb 08, 2002 0.6103 0.6103 0.5990 0.6042 36,005 -0.01(-1.38%)
Feb 07, 2002 0.6225 0.6225 0.6126 0.6126 27,477 -0.01(-1.06%)
Feb 06, 2002 0.6412 0.6412 0.6168 0.6192 54,007 -0.03(-4.14%)
Feb 05, 2002 0.6473 0.6473 0.6426 0.6459 7,580 -0.00(-0.29%)
Feb 04, 2002 0.6708 0.6708 0.6464 0.6478 56,850 -0.02(-3.43%)
Feb 01, 2002 0.6637 0.6726 0.6637 0.6708 9,475 +0.01(+1.42%)
Jan 31, 2002 0.6215 0.6614 0.6215 0.6614 50,217 +0.04(+5.86%)
Jan 30, 2002 0.6290 0.6290 0.6243 0.6248 31,267 -0.00(-0.60%)
Jan 29, 2002 0.6520 0.6520 0.6286 0.6286 23,687 -0.02(-2.97%)
Jan 28, 2002 0.6478 0.6478 0.6478 0.6478 947 +0.00(+0.07%)
Jan 25, 2002 0.6534 0.6543 0.6473 0.6473 20,845 -0.01(-1.00%)
Jan 24, 2002 0.6590 0.6590 0.6520 0.6539 12,317 -0.01(-1.13%)
Jan 23, 2002 0.6543 0.6614 0.6483 0.6614 11,370 +0.00(+0.28%)
Jan 22, 2002 0.6825 0.6825 0.6595 0.6595 36,005 -0.03(-4.03%)
Jan 21, 2002 0.7153 0.7153 0.6872 0.6872 22,740 +0.00(+0.00%)
Jan 18, 2002 0.7153 0.7153 0.6872 0.6872 22,740 -0.03(-4.56%)
Jan 17, 2002 0.7224 0.7224 0.7083 0.7200 71,062 -0.01(-1.60%)
Jan 16, 2002 0.7646 0.7646 0.7317 0.7317 80,538 -0.04(-4.59%)
Jan 15, 2002 0.7669 0.7744 0.7641 0.7669 18,002 +0.00(+0.43%)
Jan 14, 2002 0.7857 0.7890 0.7636 0.7636 112,753 -0.02(-2.51%)
Jan 11, 2002 0.7904 0.7904 0.7810 0.7833 43,585 -0.01(-1.42%)
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.