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 )

6.855 +0.095 (+1.41%)
Streaming Delayed Price Updated: 12:45 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 (%)
Feb 29, 2008 4.823 4.844 4.639 4.663 609,321 -0.22(-4.57%)
Feb 28, 2008 4.901 4.957 4.855 4.886 652,099 +0.00(+0.00%)
Feb 27, 2008 4.847 4.936 4.791 4.886 1,232,004 -0.01(-0.22%)
Feb 26, 2008 4.922 5.063 4.798 4.897 913,879 -0.03(-0.65%)
Feb 25, 2008 4.614 4.957 4.582 4.929 1,290,913 +0.33(+7.08%)
Feb 22, 2008 4.469 4.635 4.401 4.603 951,742 +0.16(+3.50%)
Feb 21, 2008 4.539 4.667 4.433 4.447 971,497 -0.19(-4.05%)
Feb 20, 2008 4.380 4.646 4.366 4.635 1,285,626 +0.26(+5.91%)
Feb 19, 2008 4.260 4.423 4.260 4.377 795,442 +0.10(+2.40%)
Feb 18, 2008 4.277 4.292 4.203 4.274 0 +0.00(+0.00%)
Feb 15, 2008 4.277 4.292 4.203 4.274 1,467,392 +0.04(+1.00%)
Feb 14, 2008 4.267 4.284 4.153 4.231 780,392 -0.03(-0.75%)
Feb 13, 2008 4.107 4.267 4.072 4.263 1,166,379 +0.22(+5.34%)
Feb 12, 2008 4.040 4.210 4.005 4.047 819,007 +0.01(+0.26%)
Feb 11, 2008 3.881 4.072 3.778 4.037 1,348,893 +0.19(+4.97%)
Feb 08, 2008 3.831 3.895 3.753 3.845 751,227 +0.01(+0.37%)
Feb 07, 2008 3.746 3.909 3.746 3.831 981,396 +0.05(+1.41%)
Feb 06, 2008 3.821 3.881 3.753 3.778 878,032 -0.01(-0.19%)
Feb 05, 2008 3.828 3.913 3.778 3.785 1,049,442 -0.11(-2.73%)
Feb 04, 2008 3.927 3.948 3.860 3.891 1,087,333 +0.00(+0.00%)
Feb 01, 2008 3.778 3.895 3.760 3.891 1,112,276 +0.08(+2.14%)
Jan 31, 2008 3.729 3.849 3.683 3.810 1,876,373 +0.05(+1.41%)
Jan 30, 2008 3.831 3.925 3.736 3.757 1,510,715 -0.07(-1.94%)
Jan 29, 2008 3.806 3.930 3.799 3.831 1,584,355 +0.04(+1.03%)
Jan 28, 2008 3.608 3.799 3.551 3.792 1,095,306 +0.18(+5.10%)
Jan 25, 2008 3.629 3.771 3.513 3.608 2,314,274 +0.07(+2.00%)
Jan 24, 2008 3.743 3.746 3.530 3.537 2,510,257 -0.15(-4.03%)
Jan 23, 2008 3.824 3.842 3.371 3.686 5,323,027 +0.21(+6.12%)
Jan 22, 2008 3.130 3.474 3.017 3.474 3,515,952 +0.20(+6.05%)
Jan 21, 2008 3.576 3.619 3.077 3.275 0 +0.00(+0.00%)
Jan 18, 2008 3.576 3.619 3.077 3.275 5,050,402 -0.27(-7.68%)
Jan 17, 2008 3.884 3.973 3.509 3.548 1,941,820 -0.30(-7.73%)
Jan 16, 2008 3.814 3.909 3.541 3.845 2,973,047 -0.01(-0.18%)
Jan 15, 2008 3.955 3.991 3.845 3.852 1,724,710 -0.18(-4.48%)
Jan 14, 2008 3.898 4.051 3.898 4.033 1,269,969 +0.11(+2.89%)
Jan 11, 2008 3.966 4.022 3.888 3.920 1,506,408 -0.09(-2.21%)
Jan 10, 2008 3.881 4.030 3.828 4.008 1,924,534 +0.07(+1.89%)
Jan 09, 2008 3.867 3.934 3.714 3.934 1,435,380 +0.06(+1.55%)
Jan 08, 2008 4.012 4.079 3.824 3.874 1,522,969 -0.13(-3.19%)
Jan 07, 2008 4.037 4.104 3.937 4.001 1,529,577 -0.05(-1.31%)
Jan 04, 2008 4.207 4.235 4.054 4.054 1,097,235 -0.18(-4.34%)
Jan 03, 2008 4.284 4.292 4.178 4.238 929,573 -0.06(-1.32%)
Jan 02, 2008 4.178 4.341 4.111 4.295 1,796,458 +0.15(+3.59%)
Jan 01, 2008 4.246 4.274 4.146 4.146 0 +0.00(+0.00%)
Dec 31, 2007 4.246 4.274 4.146 4.146 988,273 -0.13(-2.98%)
Dec 28, 2007 4.242 4.391 4.164 4.274 901,066 +0.10(+2.29%)
Dec 27, 2007 4.320 4.387 4.171 4.178 1,213,099 -0.21(-4.84%)
Dec 26, 2007 4.362 4.405 4.299 4.391 1,183,465 -0.04(-0.96%)
Dec 24, 2007 4.522 4.525 4.345 4.433 494,510 -0.02(-0.40%)
Dec 21, 2007 4.242 4.451 4.161 4.451 2,333,888 +0.28(+6.71%)
Dec 20, 2007 4.093 4.182 4.022 4.171 890,743 +0.11(+2.79%)
Dec 19, 2007 4.090 4.111 3.976 4.058 868,260 -0.02(-0.61%)
Dec 18, 2007 3.867 4.093 3.867 4.083 1,551,595 +0.25(+6.66%)
Dec 17, 2007 3.863 3.898 3.824 3.828 1,139,549 -0.04(-1.01%)
Dec 14, 2007 3.923 3.955 3.838 3.867 1,238,395 -0.12(-2.93%)
Dec 13, 2007 4.033 4.033 3.891 3.983 712,536 -0.03(-0.79%)
Dec 12, 2007 3.969 4.083 3.948 4.015 893,567 +0.05(+1.34%)
Dec 11, 2007 4.001 4.079 3.948 3.962 1,788,415 -0.06(-1.41%)
Dec 10, 2007 4.093 4.161 4.008 4.019 1,123,734 -0.08(-1.90%)
Dec 07, 2007 4.231 4.256 4.072 4.097 565,962 -0.11(-2.53%)
Dec 06, 2007 4.072 4.203 4.065 4.203 739,083 +0.14(+3.40%)
Dec 05, 2007 4.107 4.199 4.019 4.065 860,522 -0.04(-1.03%)
Dec 04, 2007 3.948 4.114 3.909 4.107 1,325,944 +0.15(+3.76%)
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.