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 )

6.760 +0.040 (+0.60%)
Official Closing Price Updated: 6:30 PM EDT, May 13, 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 (%)
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%)
Sep 02, 2003 0.5595 0.5619 0.5549 0.5595 131,535 -0.00(-0.41%)
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%)
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.