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 (%)
Aug 29, 2003 0.5735 0.5735 0.5619 0.5619 59,095 -0.01(-1.63%)
Aug 28, 2003 0.5665 0.5759 0.5633 0.5712 87,690 +0.00(+0.82%)
Aug 27, 2003 0.5572 0.5665 0.5502 0.5665 138,207 +0.01(+2.10%)
Aug 26, 2003 0.5362 0.5549 0.5255 0.5549 101,987 +0.01(+2.59%)
Aug 25, 2003 0.5362 0.5409 0.5339 0.5409 58,142 +0.00(+0.09%)
Aug 22, 2003 0.5451 0.5479 0.5288 0.5404 132,488 -0.00(-0.77%)
Aug 21, 2003 0.5409 0.5549 0.5409 0.5446 104,847 +0.01(+1.57%)
Aug 20, 2003 0.5339 0.5460 0.5339 0.5362 98,174 -0.00(-0.26%)
Aug 19, 2003 0.5157 0.5376 0.5092 0.5376 232,569 +0.02(+4.82%)
Aug 18, 2003 0.5059 0.5213 0.5059 0.5129 66,720 +0.01(+1.38%)
Aug 15, 2003 0.5152 0.5204 0.5059 0.5059 115,331 -0.01(-1.36%)
Aug 14, 2003 0.5083 0.5129 0.5003 0.5129 47,657 +0.01(+1.38%)
Aug 13, 2003 0.5106 0.5176 0.5059 0.5059 94,362 -0.00(-0.91%)
Aug 12, 2003 0.5069 0.5162 0.5059 0.5106 155,364 +0.00(+0.27%)
Aug 11, 2003 0.5050 0.5120 0.5050 0.5092 46,704 +0.01(+1.30%)
Aug 08, 2003 0.5013 0.5055 0.4952 0.5027 60,048 -0.00(-0.74%)
Aug 07, 2003 0.4989 0.5069 0.4989 0.5064 163,942 +0.00(+0.74%)
Aug 06, 2003 0.4989 0.5027 0.4943 0.5027 158,223 +0.00(+0.28%)
Aug 05, 2003 0.4989 0.5013 0.4943 0.5013 177,286 -0.00(-0.09%)
Aug 04, 2003 0.5036 0.5064 0.5008 0.5017 62,908 +0.00(+0.00%)
Aug 01, 2003 0.5129 0.5129 0.4947 0.5017 106,753 -0.01(-2.71%)
Jul 31, 2003 0.5087 0.5204 0.5087 0.5157 207,787 +0.01(+1.47%)
Jul 30, 2003 0.5106 0.5125 0.5013 0.5083 47,657 +0.00(+0.18%)
Jul 29, 2003 0.5106 0.5106 0.5013 0.5073 24,782 -0.00(-0.18%)
Jul 28, 2003 0.5036 0.5120 0.5036 0.5083 39,079 +0.00(+0.93%)
Jul 25, 2003 0.4896 0.5041 0.4896 0.5036 413,669 +0.02(+3.25%)
Jul 24, 2003 0.4859 0.4989 0.4761 0.4877 457,514 +0.00(+0.10%)
Jul 23, 2003 0.4807 0.4919 0.4784 0.4873 274,508 +0.01(+2.35%)
Jul 22, 2003 0.4821 0.4821 0.4714 0.4761 64,814 -0.01(-1.35%)
Jul 21, 2003 0.5036 0.5050 0.4821 0.4826 70,533 -0.03(-5.05%)
Jul 18, 2003 0.5036 0.5129 0.5036 0.5083 38,126 +0.01(+1.11%)
Jul 17, 2003 0.5106 0.5106 0.5013 0.5027 56,236 -0.01(-1.73%)
Jul 16, 2003 0.5218 0.5218 0.5106 0.5115 43,845 -0.01(-1.79%)
Jul 15, 2003 0.5456 0.5479 0.5176 0.5208 203,975 -0.02(-4.53%)
Jul 14, 2003 0.5595 0.5642 0.5362 0.5456 71,486 -0.01(-2.50%)
Jul 11, 2003 0.5502 0.5595 0.5502 0.5595 16,203 +0.01(+1.78%)
Jul 10, 2003 0.5507 0.5642 0.5470 0.5498 182,052 -0.00(-0.08%)
Jul 09, 2003 0.5274 0.5572 0.5222 0.5502 237,335 +0.02(+4.33%)
Jul 08, 2003 0.5106 0.5292 0.5092 0.5274 107,706 +0.02(+3.76%)
Jul 07, 2003 0.5097 0.5129 0.5031 0.5083 66,720 +0.00(+0.65%)
Jul 03, 2003 0.5106 0.5115 0.5050 0.5050 14,297 -0.01(-1.55%)
Jul 02, 2003 0.5083 0.5199 0.5083 0.5129 174,427 +0.01(+1.66%)
Jul 01, 2003 0.5129 0.5129 0.5013 0.5045 100,081 -0.01(-1.64%)
Jun 30, 2003 0.4779 0.5129 0.4765 0.5129 842,589 +0.04(+8.27%)
Jun 27, 2003 0.5017 0.5129 0.4737 0.4737 237,335 -0.02(-4.69%)
Jun 26, 2003 0.4756 0.4971 0.4710 0.4971 93,409 +0.02(+4.10%)
Jun 25, 2003 0.4523 0.4803 0.4458 0.4775 137,254 +0.02(+4.92%)
Jun 24, 2003 0.4565 0.4574 0.4546 0.4551 76,252 +0.00(+0.10%)
Jun 23, 2003 0.4546 0.4598 0.4546 0.4546 161,083 +0.00(+0.52%)
Jun 20, 2003 0.4873 0.4873 0.4500 0.4523 108,659 -0.03(-7.18%)
Jun 19, 2003 0.5083 0.5120 0.4873 0.4873 101,987 -0.03(-5.00%)
Jun 18, 2003 0.5199 0.5222 0.5129 0.5129 17,156 -0.01(-1.61%)
Jun 17, 2003 0.5362 0.5432 0.5213 0.5213 25,735 -0.01(-2.78%)
Jun 16, 2003 0.5386 0.5549 0.5176 0.5362 111,519 -0.01(-1.29%)
Jun 13, 2003 0.5502 0.5526 0.5222 0.5432 115,331 -0.00(-0.51%)
Jun 12, 2003 0.5386 0.5526 0.5381 0.5460 69,580 +0.01(+2.27%)
Jun 11, 2003 0.5246 0.5362 0.5185 0.5339 61,955 +0.01(+1.33%)
Jun 10, 2003 0.5199 0.5316 0.5199 0.5269 58,142 +0.01(+2.73%)
Jun 09, 2003 0.4994 0.5171 0.4943 0.5129 81,018 +0.01(+2.23%)
Jun 06, 2003 0.5083 0.5152 0.5013 0.5017 94,362 -0.00(-0.83%)
Jun 05, 2003 0.5031 0.5106 0.5013 0.5059 25,735 +0.01(+1.40%)
Jun 04, 2003 0.5208 0.5358 0.4966 0.4989 125,816 -0.02(-3.78%)
Jun 03, 2003 0.5199 0.5260 0.5134 0.5185 30,500 -0.00(-0.71%)
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.