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 )

7.170 +0.190 (+2.72%)
Streaming Delayed Price Updated: 3:38 PM EDT, May 20, 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 (%)
Apr 29, 2005 1.568 1.596 1.525 1.525 674,198 -0.05(-3.39%)
Apr 28, 2005 1.580 1.588 1.549 1.579 984,291 -0.00(-0.07%)
Apr 27, 2005 1.598 1.617 1.578 1.580 576,341 -0.02(-1.25%)
Apr 26, 2005 1.658 1.669 1.600 1.600 586,508 -0.05(-2.74%)
Apr 25, 2005 1.631 1.668 1.627 1.645 506,443 +0.02(+1.16%)
Apr 22, 2005 1.616 1.650 1.611 1.626 1,572,070 +0.02(+1.31%)
Apr 21, 2005 1.610 1.621 1.596 1.605 1,102,482 +0.01(+0.59%)
Apr 20, 2005 1.637 1.637 1.595 1.596 1,648,322 -0.05(-3.12%)
Apr 19, 2005 1.642 1.668 1.624 1.647 496,911 +0.02(+1.49%)
Apr 18, 2005 1.595 1.634 1.595 1.623 655,135 +0.03(+1.78%)
Apr 15, 2005 1.601 1.640 1.595 1.595 827,973 -0.00(-0.13%)
Apr 14, 2005 1.600 1.644 1.595 1.597 586,508 -0.01(-0.39%)
Apr 13, 2005 1.632 1.665 1.595 1.603 934,727 -0.04(-2.24%)
Apr 12, 2005 1.660 1.668 1.609 1.640 1,409,398 -0.02(-1.14%)
Apr 11, 2005 1.626 1.673 1.620 1.659 970,311 +0.03(+2.00%)
Apr 08, 2005 1.642 1.679 1.605 1.626 604,935 -0.03(-1.77%)
Apr 07, 2005 1.688 1.704 1.637 1.656 844,495 -0.02(-1.38%)
Apr 06, 2005 1.618 1.691 1.618 1.679 838,140 +0.07(+4.03%)
Apr 05, 2005 1.620 1.629 1.601 1.614 474,671 +0.00(+0.26%)
Apr 04, 2005 1.604 1.678 1.598 1.609 843,859 +0.01(+0.33%)
Apr 01, 2005 1.604 1.634 1.573 1.604 498,182 +0.01(+0.66%)
Mar 31, 2005 1.513 1.605 1.508 1.594 744,096 +0.08(+5.56%)
Mar 30, 2005 1.497 1.522 1.470 1.510 471,494 +0.02(+1.34%)
Mar 29, 2005 1.501 1.545 1.479 1.490 648,780 -0.02(-1.05%)
Mar 28, 2005 1.500 1.532 1.496 1.506 814,629 -0.01(-0.35%)
Mar 24, 2005 1.480 1.538 1.470 1.511 575,070 +0.01(+0.63%)
Mar 23, 2005 1.521 1.537 1.469 1.501 1,013,521 -0.05(-3.31%)
Mar 22, 2005 1.542 1.576 1.500 1.553 906,768 +0.00(+0.00%)
Mar 21, 2005 1.571 1.584 1.528 1.553 735,835 -0.03(-1.92%)
Mar 18, 2005 1.622 1.622 1.575 1.583 573,163 -0.04(-2.39%)
Mar 17, 2005 1.574 1.625 1.568 1.622 312,634 +0.04(+2.25%)
Mar 16, 2005 1.566 1.621 1.558 1.586 599,852 +0.00(+0.27%)
Mar 15, 2005 1.620 1.640 1.565 1.582 688,813 -0.06(-3.89%)
Mar 14, 2005 1.642 1.649 1.566 1.646 1,239,101 -0.02(-1.26%)
Mar 11, 2005 1.668 1.705 1.652 1.667 715,501 +0.54(+48.29%)
Mar 10, 2005 1.166 1.167 1.088 1.124 1,517,422 -0.04(-3.60%)
Mar 09, 2005 1.212 1.212 1.166 1.166 521,375 -0.04(-3.25%)
Mar 08, 2005 1.203 1.226 1.194 1.205 858,792 +0.01(+0.98%)
Mar 07, 2005 1.198 1.209 1.182 1.194 414,622 -0.03(-2.59%)
Mar 04, 2005 1.210 1.236 1.206 1.225 685,318 +0.03(+2.30%)
Mar 03, 2005 1.151 1.207 1.151 1.198 822,572 +0.05(+4.64%)
Mar 02, 2005 1.166 1.183 1.128 1.145 1,413,528 -0.02(-2.00%)
Mar 01, 2005 1.212 1.223 1.162 1.168 1,314,400 -0.05(-4.02%)
Feb 28, 2005 1.227 1.259 1.212 1.217 1,028,454 +0.00(+0.00%)
Feb 25, 2005 1.219 1.223 1.184 1.217 636,707 +0.00(+0.39%)
Feb 24, 2005 1.166 1.215 1.157 1.212 851,167 +0.04(+3.50%)
Feb 23, 2005 1.180 1.193 1.168 1.171 1,009,391 -0.01(-1.10%)
Feb 22, 2005 1.189 1.212 1.150 1.184 1,754,758 -0.04(-2.94%)
Feb 18, 2005 1.218 1.230 1.199 1.220 647,192 +0.00(+0.15%)
Feb 17, 2005 1.223 1.245 1.194 1.218 1,682,318 -0.00(-0.34%)
Feb 16, 2005 1.334 1.334 1.219 1.223 3,448,514 -0.12(-9.02%)
Feb 15, 2005 1.372 1.376 1.317 1.344 1,065,627 -0.02(-1.67%)
Feb 14, 2005 1.388 1.394 1.347 1.367 779,680 -0.01(-0.71%)
Feb 11, 2005 1.376 1.384 1.342 1.376 1,195,256 +0.00(+0.07%)
Feb 10, 2005 1.355 1.402 1.341 1.376 1,741,414 +0.05(+3.62%)
Feb 09, 2005 1.257 1.347 1.257 1.328 1,294,384 +0.07(+5.40%)
Feb 08, 2005 1.259 1.276 1.247 1.259 417,481 -0.01(-0.84%)
Feb 07, 2005 1.285 1.290 1.256 1.270 525,188 -0.01(-0.44%)
Feb 04, 2005 1.287 1.287 1.251 1.276 686,271 -0.01(-0.94%)
Feb 03, 2005 1.285 1.297 1.264 1.288 448,936 +0.01(+0.80%)
Feb 02, 2005 1.271 1.290 1.260 1.278 802,556 +0.01(+0.55%)
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.