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: 12:51 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 26, 2010 4.466 4.466 4.285 4.392 456,513 -0.06(-1.28%)
Feb 25, 2010 4.399 4.456 4.356 4.449 486,538 -0.04(-0.79%)
Feb 24, 2010 4.392 4.484 4.349 4.484 643,253 +0.10(+2.27%)
Feb 23, 2010 4.523 4.537 4.353 4.385 735,217 -0.16(-3.52%)
Feb 22, 2010 4.640 4.655 4.523 4.544 511,051 -0.07(-1.62%)
Feb 19, 2010 4.608 4.690 4.594 4.619 632,294 +0.01(+0.15%)
Feb 18, 2010 4.527 4.619 4.488 4.612 383,983 +0.10(+2.12%)
Feb 17, 2010 4.566 4.608 4.282 4.516 1,331,878 -0.02(-0.47%)
Feb 16, 2010 4.512 4.580 4.502 4.537 502,971 +0.05(+1.19%)
Feb 12, 2010 4.271 4.484 4.484 4.484 1,244,819 +0.14(+3.10%)
Feb 11, 2010 4.260 4.356 4.200 4.349 629,344 +0.12(+2.86%)
Feb 10, 2010 4.097 4.260 4.047 4.228 779,328 +0.10(+2.41%)
Feb 09, 2010 4.079 4.296 4.058 4.129 477,295 +0.11(+2.74%)
Feb 08, 2010 4.097 4.118 4.001 4.019 390,253 -0.09(-2.16%)
Feb 05, 2010 4.143 4.178 3.959 4.107 382,315 -0.03(-0.77%)
Feb 04, 2010 4.320 4.338 4.125 4.139 544,029 -0.23(-5.34%)
Feb 03, 2010 4.454 4.614 4.316 4.373 495,561 -0.11(-2.37%)
Feb 02, 2010 4.444 4.564 4.338 4.479 1,060,868 +0.07(+1.69%)
Feb 01, 2010 4.401 4.442 4.352 4.405 1,178,571 +0.03(+0.73%)
Jan 29, 2010 4.476 4.582 4.327 4.373 915,130 -0.07(-1.59%)
Jan 28, 2010 4.518 4.525 4.348 4.444 736,547 -0.05(-1.18%)
Jan 27, 2010 4.373 4.515 4.267 4.497 843,501 +0.14(+3.17%)
Jan 26, 2010 4.267 4.394 4.203 4.359 681,992 +0.09(+2.16%)
Jan 25, 2010 4.210 4.327 4.157 4.267 535,966 +0.10(+2.38%)
Jan 22, 2010 4.263 4.284 4.148 4.168 432,399 -0.11(-2.49%)
Jan 21, 2010 4.338 4.394 4.267 4.274 496,307 -0.05(-1.07%)
Jan 20, 2010 4.330 4.338 4.260 4.320 401,395 -0.07(-1.61%)
Jan 19, 2010 4.313 4.408 4.313 4.391 561,678 +0.07(+1.72%)
Jan 15, 2010 4.380 4.316 4.316 4.316 1,123,734 -0.05(-1.06%)
Jan 14, 2010 4.359 4.430 4.313 4.362 245,930 +0.00(+0.08%)
Jan 13, 2010 4.309 4.384 4.249 4.359 324,171 +0.07(+1.74%)
Jan 12, 2010 4.338 4.391 4.217 4.284 353,158 -0.08(-1.87%)
Jan 11, 2010 4.454 4.462 4.359 4.366 443,300 -0.06(-1.36%)
Jan 08, 2010 4.398 4.458 4.366 4.426 822,461 -0.01(-0.32%)
Jan 07, 2010 4.281 4.515 4.228 4.440 1,577,487 +0.16(+3.81%)
Jan 06, 2010 4.146 4.302 4.079 4.277 1,579,122 +0.14(+3.34%)
Jan 05, 2010 3.891 4.274 3.771 4.139 1,244,444 +0.26(+6.76%)
Jan 04, 2010 3.753 3.881 3.750 3.877 470,183 +0.19(+5.29%)
Dec 31, 2009 3.775 3.683 3.683 3.683 472,764 -0.11(-2.80%)
Dec 30, 2009 3.792 3.821 3.757 3.789 143,134 -0.04(-1.02%)
Dec 29, 2009 3.828 3.856 3.803 3.828 570,630 +0.01(+0.28%)
Dec 28, 2009 3.775 3.821 3.767 3.817 145,153 +0.05(+1.32%)
Dec 24, 2009 3.870 3.870 3.736 3.767 160,596 -0.07(-1.85%)
Dec 23, 2009 3.842 3.877 3.796 3.838 254,293 +0.04(+0.93%)
Dec 22, 2009 3.845 3.860 3.771 3.803 249,489 -0.04(-1.10%)
Dec 21, 2009 3.937 3.937 3.817 3.845 367,550 -0.01(-0.37%)
Dec 18, 2009 3.792 3.895 3.767 3.860 895,333 +0.12(+3.22%)
Dec 17, 2009 3.767 3.835 3.720 3.739 504,053 -0.08(-2.04%)
Dec 16, 2009 3.750 3.842 3.714 3.817 331,407 +0.12(+3.16%)
Dec 15, 2009 3.598 3.771 3.598 3.700 491,426 +0.10(+2.65%)
Dec 14, 2009 3.537 3.615 3.514 3.605 511,187 +0.16(+4.52%)
Dec 11, 2009 3.399 3.467 3.367 3.449 347,501 +0.08(+2.42%)
Dec 10, 2009 3.378 3.459 3.339 3.367 294,017 +0.00(+0.11%)
Dec 09, 2009 3.509 3.523 3.304 3.364 488,170 -0.15(-4.14%)
Dec 08, 2009 3.668 3.718 3.470 3.509 585,996 -0.19(-5.17%)
Dec 07, 2009 3.562 3.711 3.516 3.700 953,400 +0.11(+3.16%)
Dec 04, 2009 3.530 3.658 3.459 3.587 556,741 +0.12(+3.47%)
Dec 03, 2009 3.459 3.513 3.438 3.467 315,817 +0.02(+0.72%)
Dec 02, 2009 3.467 3.541 3.406 3.442 290,815 -0.02(-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.