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 31, 2022 7.221 7.845 7.105 7.685 1,212,359 +0.18(+2.45%)
Aug 30, 2022 7.791 7.907 7.323 7.501 1,066,860 -0.49(-6.17%)
Aug 29, 2022 8.014 8.280 7.980 7.994 904,497 -0.08(-0.96%)
Aug 26, 2022 8.178 8.318 7.970 8.072 876,068 -0.19(-2.34%)
Aug 25, 2022 8.159 8.304 8.081 8.265 661,961 +0.13(+1.54%)
Aug 24, 2022 7.927 8.207 7.791 8.139 896,272 +0.19(+2.43%)
Aug 23, 2022 7.666 8.072 7.666 7.946 912,559 +0.48(+6.48%)
Aug 22, 2022 7.327 7.511 7.095 7.463 679,995 +0.03(+0.39%)
Aug 19, 2022 7.453 7.588 7.279 7.434 754,903 -0.11(-1.41%)
Aug 18, 2022 7.221 7.613 7.221 7.540 804,275 +0.46(+6.56%)
Aug 17, 2022 6.931 7.211 6.892 7.076 615,455 +0.09(+1.24%)
Aug 16, 2022 7.211 7.308 6.902 6.989 981,651 -0.20(-2.82%)
Aug 15, 2022 7.192 7.202 6.801 7.192 1,183,463 -0.39(-5.10%)
Aug 12, 2022 7.434 7.617 7.269 7.579 976,562 +0.08(+1.03%)
Aug 11, 2022 7.395 7.555 7.366 7.501 762,357 +0.33(+4.58%)
Aug 10, 2022 7.240 7.250 6.907 7.173 981,104 -0.09(-1.20%)
Aug 09, 2022 7.124 7.555 7.105 7.260 992,952 +0.30(+4.31%)
Aug 08, 2022 6.979 7.105 6.864 6.960 854,670 -0.06(-0.82%)
Aug 05, 2022 6.449 7.240 6.449 7.018 1,291,125 +0.46(+7.06%)
Aug 04, 2022 7.211 7.211 6.526 6.555 1,669,348 -0.67(-9.21%)
Aug 03, 2022 7.587 7.587 7.013 7.220 1,424,592 -0.24(-3.23%)
Aug 02, 2022 7.616 7.741 7.389 7.461 1,171,505 -0.13(-1.65%)
Aug 01, 2022 7.596 7.732 7.375 7.587 1,370,219 -0.28(-3.55%)
Jul 29, 2022 7.847 8.175 7.741 7.866 1,388,836 +0.16(+2.13%)
Jul 28, 2022 7.712 7.953 7.514 7.702 2,311,558 +0.18(+2.44%)
Jul 27, 2022 7.644 7.799 6.893 7.519 2,482,794 +1.18(+18.54%)
Jul 26, 2022 6.574 6.787 6.295 6.343 1,776,289 -0.18(-2.81%)
Jul 25, 2022 6.064 6.546 5.986 6.526 1,113,278 +0.58(+9.72%)
Jul 22, 2022 6.073 6.295 5.880 5.948 1,133,128 -0.13(-2.06%)
Jul 21, 2022 6.208 6.213 5.851 6.073 1,167,435 -0.42(-6.53%)
Jul 20, 2022 6.372 6.546 6.271 6.497 1,002,100 +0.04(+0.60%)
Jul 19, 2022 6.160 6.502 6.131 6.459 1,382,633 +0.27(+4.36%)
Jul 18, 2022 6.198 6.353 6.078 6.189 1,131,918 +0.19(+3.22%)
Jul 15, 2022 6.035 6.160 5.803 5.996 1,097,423 +0.12(+1.97%)
Jul 14, 2022 5.745 5.890 5.601 5.880 953,570 -0.15(-2.56%)
Jul 13, 2022 5.919 6.218 5.919 6.035 931,502 +0.06(+0.97%)
Jul 12, 2022 5.909 6.083 5.726 5.977 1,542,296 -0.22(-3.58%)
Jul 11, 2022 6.044 6.218 5.957 6.198 1,144,603 +0.01(+0.16%)
Jul 08, 2022 6.266 6.266 6.044 6.189 1,127,151 +0.06(+0.94%)
Jul 07, 2022 5.813 6.179 5.736 6.131 1,474,016 +0.50(+8.90%)
Jul 06, 2022 5.861 5.996 5.495 5.630 2,151,287 -0.34(-5.65%)
Jul 05, 2022 6.439 6.478 5.745 5.967 2,460,277 -0.73(-10.94%)
Jul 01, 2022 6.738 6.815 6.343 6.700 1,242,453 +0.04(+0.58%)
Jun 30, 2022 6.574 6.813 6.439 6.661 1,781,369 -0.15(-2.26%)
Jun 29, 2022 7.047 7.225 6.748 6.815 1,175,578 -0.06(-0.84%)
Jun 28, 2022 7.153 7.191 6.772 6.873 1,205,115 -0.08(-1.11%)
Jun 27, 2022 6.777 6.970 6.632 6.950 1,774,105 +0.32(+4.80%)
Jun 24, 2022 6.324 6.685 6.227 6.632 4,349,374 +0.40(+6.34%)
Jun 23, 2022 6.700 6.738 6.083 6.237 2,284,902 -0.42(-6.37%)
Jun 22, 2022 6.700 6.926 6.637 6.661 1,692,943 -0.51(-7.12%)
Jun 21, 2022 7.153 7.485 6.979 7.172 2,379,328 +0.28(+4.06%)
Jun 17, 2022 7.413 7.471 6.883 6.893 5,178,053 -0.51(-6.90%)
Jun 16, 2022 7.403 7.591 7.307 7.403 1,424,420 -0.20(-2.66%)
Jun 15, 2022 7.693 7.857 7.481 7.606 1,474,598 -0.07(-0.88%)
Jun 14, 2022 8.088 8.165 7.481 7.673 1,520,340 -0.12(-1.49%)
Jun 13, 2022 8.078 8.252 7.620 7.789 1,623,866 -0.71(-8.39%)
Jun 10, 2022 8.580 8.734 8.218 8.502 1,366,677 -0.16(-1.89%)
Jun 09, 2022 8.917 8.936 8.541 8.666 1,310,560 -0.43(-4.77%)
Jun 08, 2022 9.331 9.399 8.931 9.100 1,171,678 -0.12(-1.26%)
Jun 07, 2022 8.946 9.293 8.849 9.216 1,347,312 +0.14(+1.59%)
Jun 06, 2022 9.042 9.299 8.763 9.071 1,713,306 +0.11(+1.18%)
Jun 03, 2022 8.878 9.037 8.676 8.965 1,263,336 +0.01(+0.11%)
Jun 02, 2022 9.110 9.438 8.825 8.956 2,049,580 -0.22(-2.42%)
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.