RPC Inc (NY: RES )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	6.051	6.133	5.977	6.012	620,468	-0.04(-0.64%)
May 30, 2007	5.984	6.066	5.850	6.051	508,640	+0.07(+1.12%)
May 29, 2007	6.030	6.083	5.934	5.984	703,781	-0.08(-1.34%)
May 25, 2007	6.058	6.108	6.027	6.066	649,839	+0.07(+1.12%)
May 24, 2007	6.161	6.253	5.942	5.998	1,513,186	-0.19(-3.09%)
May 23, 2007	6.189	6.299	6.158	6.189	876,337	+0.00(+0.06%)
May 22, 2007	6.267	6.299	6.158	6.186	839,341	-0.06(-1.02%)
May 21, 2007	6.147	6.335	6.122	6.250	1,199,422	+0.13(+2.14%)
May 18, 2007	6.012	6.154	5.966	6.119	977,612	+0.11(+1.89%)
May 17, 2007	5.881	6.066	5.818	6.005	854,026	+0.12(+2.11%)
May 16, 2007	5.913	5.913	5.726	5.881	668,196	-0.02(-0.36%)
May 15, 2007	5.927	6.019	5.864	5.903	796,413	-0.02(-0.42%)
May 14, 2007	5.991	6.016	5.871	5.927	931,815	-0.06(-1.06%)
May 11, 2007	5.927	6.016	5.850	5.991	730,046	+0.12(+2.11%)
May 10, 2007	6.083	6.083	5.846	5.867	953,479	-0.23(-3.83%)
May 09, 2007	6.030	6.104	5.934	6.101	745,861	+0.05(+0.82%)
May 08, 2007	6.087	6.087	5.888	6.051	577,823	-0.07(-1.21%)
May 07, 2007	6.090	6.285	6.073	6.126	421,929	+0.01(+0.17%)
May 04, 2007	6.161	6.186	6.062	6.115	663,960	-0.04(-0.58%)
May 03, 2007	6.005	6.197	6.002	6.151	760,829	+0.15(+2.48%)
May 02, 2007	6.019	6.097	5.977	6.002	1,019,240	+0.03(+0.47%)
May 01, 2007	5.867	6.012	5.779	5.973	1,090,126	+0.13(+2.30%)
Apr 30, 2007	6.197	6.211	5.835	5.839	1,831,752	-0.37(-5.99%)
Apr 27, 2007	6.239	6.306	6.147	6.211	1,415,188	-0.06(-1.02%)
Apr 26, 2007	6.310	6.345	6.211	6.274	923,218	-0.02(-0.39%)
Apr 25, 2007	6.430	6.462	6.186	6.299	1,584,072	-0.10(-1.50%)
Apr 24, 2007	6.328	6.395	6.243	6.395	787,094	+0.10(+1.57%)
Apr 23, 2007	6.285	6.359	6.274	6.296	716,207	-0.01(-0.17%)
Apr 20, 2007	6.250	6.391	6.221	6.306	846,684	+0.06(+1.02%)
Apr 19, 2007	6.328	6.328	6.165	6.243	1,063,297	-0.15(-2.27%)
Apr 18, 2007	6.618	6.618	6.317	6.388	1,123,008	-0.23(-3.48%)
Apr 17, 2007	6.706	6.706	6.568	6.618	1,276,239	-0.02(-0.32%)
Apr 16, 2007	6.568	6.646	6.519	6.639	920,550	+0.10(+1.57%)
Apr 13, 2007	6.551	6.558	6.434	6.536	825,505	+0.02(+0.38%)
Apr 12, 2007	6.370	6.519	6.324	6.512	1,628,412	+0.16(+2.45%)
Apr 11, 2007	6.370	6.395	6.303	6.356	1,411,423	-0.01(-0.22%)
Apr 10, 2007	6.214	6.370	6.214	6.370	890,458	+0.12(+1.93%)
Apr 09, 2007	6.214	6.289	6.179	6.250	1,608,078	+0.04(+0.57%)
Apr 05, 2007	6.147	6.257	6.143	6.214	1,452,467	+0.07(+1.15%)
Apr 04, 2007	6.055	6.147	5.984	6.143	1,202,528	+0.12(+1.94%)
Apr 03, 2007	6.048	6.090	5.959	6.027	1,128,817	-0.02(-0.29%)
Apr 02, 2007	5.931	6.066	5.913	6.044	1,211,001	+0.15(+2.46%)
Mar 30, 2007	5.963	5.966	5.860	5.899	1,241,219	-0.03(-0.54%)
Mar 29, 2007	5.853	5.949	5.807	5.931	866,453	+0.11(+1.82%)
Mar 28, 2007	5.931	5.931	5.807	5.825	726,939	-0.05(-0.84%)
Mar 27, 2007	5.807	5.906	5.782	5.874	905,991	+0.02(+0.42%)
Mar 26, 2007	5.818	5.917	5.793	5.850	920,677	+0.04(+0.73%)
Mar 23, 2007	5.768	5.892	5.768	5.807	919,795	+0.04(+0.61%)
Mar 22, 2007	5.630	5.772	5.602	5.772	1,270,026	+0.23(+4.09%)
Mar 21, 2007	5.488	5.626	5.432	5.545	2,818,514	+0.20(+3.71%)
Mar 20, 2007	5.460	5.485	5.297	5.347	1,480,708	-0.08(-1.50%)
Mar 19, 2007	5.347	5.510	5.347	5.428	1,138,984	+0.13(+2.47%)
Mar 16, 2007	5.403	5.418	5.262	5.297	1,601,865	-0.10(-1.90%)
Mar 15, 2007	5.418	5.460	5.350	5.400	571,045	-0.01(-0.26%)
Mar 14, 2007	5.322	5.478	5.294	5.414	1,064,144	+0.08(+1.53%)
Mar 13, 2007	5.488	5.534	5.318	5.333	1,523,918	-0.16(-2.84%)
Mar 12, 2007	5.428	5.559	5.407	5.488	1,090,691	-0.01(-0.19%)
Mar 09, 2007	5.545	5.566	5.449	5.499	1,188,690	+0.04(+0.65%)
Mar 08, 2007	5.665	5.665	5.442	5.464	1,370,283	-0.07(-1.34%)
Mar 07, 2007	5.396	5.648	5.368	5.538	2,985,422	+0.28(+5.39%)
Mar 06, 2007	5.170	5.290	5.141	5.255	1,475,342	+0.19(+3.70%)
Mar 05, 2007	5.081	5.240	5.028	5.067	1,903,768	-0.12(-2.25%)
Mar 02, 2007	5.294	5.318	5.177	5.184	1,491,440	-0.14(-2.59%)

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.