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 )

6.840 +0.080 (+1.18%)
Streaming Delayed Price Updated: 2:56 PM EDT, May 14, 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 (%)
Nov 28, 2003 0.4672 0.4719 0.4672 0.4686 51,470 +0.00(+0.20%)
Nov 26, 2003 0.4686 0.4700 0.4677 0.4677 291,665 +0.00(+0.00%)
Nov 25, 2003 0.4668 0.4677 0.4668 0.4677 211,600 +0.00(+0.20%)
Nov 24, 2003 0.4756 0.4891 0.4640 0.4668 456,561 -0.01(-1.48%)
Nov 21, 2003 0.4691 0.4756 0.4672 0.4737 106,753 +0.01(+1.80%)
Nov 20, 2003 0.4658 0.4672 0.4640 0.4654 109,612 -0.00(-0.40%)
Nov 19, 2003 0.4672 0.4682 0.4668 0.4672 91,502 +0.00(+0.70%)
Nov 18, 2003 0.4686 0.4710 0.4640 0.4640 126,769 -0.00(-0.10%)
Nov 17, 2003 0.4658 0.4663 0.4640 0.4644 151,551 -0.01(-1.29%)
Nov 14, 2003 0.4733 0.4733 0.4691 0.4705 113,425 +0.00(+0.30%)
Nov 13, 2003 0.4710 0.4751 0.4658 0.4691 216,366 -0.00(-0.40%)
Nov 12, 2003 0.4719 0.4733 0.4686 0.4710 84,830 +0.00(+0.50%)
Nov 11, 2003 0.4756 0.4756 0.4686 0.4686 56,236 -0.01(-1.57%)
Nov 10, 2003 0.4789 0.4803 0.4756 0.4761 93,409 -0.01(-1.16%)
Nov 07, 2003 0.4887 0.4891 0.4845 0.4817 49,564 -0.00(-0.39%)
Nov 06, 2003 0.4863 0.4863 0.4807 0.4835 36,219 +0.00(+0.39%)
Nov 05, 2003 0.4887 0.4840 0.4840 0.4817 124,863 -0.00(-0.48%)
Nov 04, 2003 0.4887 0.4887 0.4840 0.4840 64,814 -0.00(-0.19%)
Nov 03, 2003 0.4849 0.4849 0.4849 0.4849 293,571 -0.00(-0.29%)
Oct 31, 2003 0.4873 0.4873 0.4863 0.4863 150,598 -0.00(-0.19%)
Oct 30, 2003 0.5013 0.5013 0.4873 0.4873 168,708 -0.02(-3.06%)
Oct 29, 2003 0.4933 0.5027 0.4933 0.5027 130,582 +0.01(+2.08%)
Oct 28, 2003 0.4933 0.4933 0.4919 0.4924 91,502 +0.00(+0.57%)
Oct 27, 2003 0.4943 0.4943 0.4877 0.4896 108,659 -0.00(-0.47%)
Oct 24, 2003 0.4919 0.4943 0.4896 0.4919 388,887 +0.00(+0.00%)
Oct 23, 2003 0.4873 0.4943 0.4873 0.4919 1,017,016 +0.00(+0.67%)
Oct 22, 2003 0.4873 0.4957 0.4803 0.4887 234,476 -0.00(-0.57%)
Oct 21, 2003 0.4915 0.4924 0.4915 0.4915 24,782 +0.00(+0.38%)
Oct 20, 2003 0.4896 0.4929 0.4840 0.4896 56,236 +0.00(+0.00%)
Oct 17, 2003 0.4929 0.4980 0.4896 0.4896 333,604 -0.00(-0.94%)
Oct 16, 2003 0.4924 0.4943 0.4919 0.4943 122,003 +0.00(+0.95%)
Oct 15, 2003 0.4989 0.4989 0.4873 0.4896 136,301 -0.01(-1.32%)
Oct 14, 2003 0.4947 0.4966 0.4929 0.4961 145,832 +0.00(+0.76%)
Oct 13, 2003 0.4696 0.4943 0.4763 0.4924 141,066 +0.02(+4.55%)
Oct 10, 2003 0.4658 0.4710 0.4621 0.4710 122,956 +0.00(+1.00%)
Oct 09, 2003 0.4723 0.4840 0.4640 0.4663 111,519 -0.01(-1.28%)
Oct 08, 2003 0.4770 0.4770 0.4686 0.4723 79,111 -0.01(-2.97%)
Oct 07, 2003 0.4966 0.4919 0.4835 0.4868 64,814 -0.01(-1.97%)
Oct 06, 2003 0.4943 0.4966 0.4901 0.4966 150,598 +0.00(+0.47%)
Oct 03, 2003 0.4868 0.4952 0.4831 0.4943 81,971 +0.01(+2.71%)
Oct 02, 2003 0.4910 0.4910 0.4798 0.4812 54,329 -0.01(-2.37%)
Oct 01, 2003 0.4710 0.4952 0.4710 0.4929 207,787 +0.03(+5.70%)
Sep 30, 2003 0.4439 0.4710 0.4439 0.4663 375,543 +0.02(+5.60%)
Sep 29, 2003 0.4388 0.4402 0.4374 0.4416 773,961 +0.00(+1.07%)
Sep 26, 2003 0.4397 0.4430 0.4341 0.4369 488,968 -0.01(-1.88%)
Sep 25, 2003 0.4649 0.4672 0.4453 0.4453 185,865 -0.03(-5.45%)
Sep 24, 2003 0.4696 0.4733 0.4686 0.4710 244,960 +0.00(+0.00%)
Sep 23, 2003 0.4658 0.4710 0.4612 0.4710 325,025 +0.01(+1.10%)
Sep 22, 2003 0.4747 0.4789 0.4649 0.4658 244,007 -0.01(-1.87%)
Sep 19, 2003 0.4686 0.4686 0.4686 0.4747 176,333 +0.01(+1.29%)
Sep 18, 2003 0.4710 0.4719 0.4668 0.4686 131,535 -0.00(-0.79%)
Sep 17, 2003 0.4751 0.4751 0.4663 0.4723 105,800 -0.01(-1.55%)
Sep 16, 2003 0.4845 0.4845 0.4733 0.4798 249,726 -0.01(-1.81%)
Sep 15, 2003 0.5083 0.5106 0.4882 0.4887 345,042 -0.02(-3.41%)
Sep 12, 2003 0.5083 0.5097 0.5013 0.5059 53,376 +0.00(+0.00%)
Sep 11, 2003 0.5036 0.5106 0.4985 0.5059 243,054 +0.00(+0.00%)
Sep 10, 2003 0.5316 0.5316 0.5059 0.5059 142,020 -0.03(-4.91%)
Sep 09, 2003 0.5502 0.5502 0.5320 0.5320 106,753 -0.02(-3.71%)
Sep 08, 2003 0.5339 0.5526 0.5311 0.5526 62,908 +0.01(+2.60%)
Sep 05, 2003 0.5456 0.5549 0.5386 0.5386 95,315 -0.01(-1.70%)
Sep 04, 2003 0.5689 0.5689 0.5479 0.5479 73,392 -0.02(-2.89%)
Sep 03, 2003 0.5619 0.5689 0.5600 0.5642 65,767 +0.00(+0.83%)
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.