RPC Inc (NY: RES )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	13.23	13.38	13.10	13.20	1,263,269	-0.03(-0.21%)
May 28, 2015	13.25	13.27	13.00	13.23	1,517,628	-0.08(-0.62%)
May 27, 2015	12.98	13.41	12.88	13.31	1,840,679	+0.30(+2.32%)
May 26, 2015	13.21	13.40	12.92	13.01	1,124,195	-0.47(-3.46%)
May 22, 2015	13.60	13.47	13.47	13.47	1,898,379	-0.18(-1.34%)
May 21, 2015	13.02	13.67	13.02	13.66	1,980,083	+0.77(+5.95%)
May 20, 2015	12.96	12.97	12.66	12.89	1,622,972	+0.18(+1.44%)
May 19, 2015	12.96	13.05	12.61	12.71	1,849,653	-0.51(-3.87%)
May 18, 2015	13.18	13.26	12.96	13.22	1,179,363	+0.04(+0.28%)
May 15, 2015	13.12	13.24	12.88	13.18	1,987,269	-0.06(-0.48%)
May 14, 2015	13.62	13.65	13.12	13.25	2,138,827	-0.32(-2.36%)
May 13, 2015	13.46	13.89	13.09	13.56	1,917,363	-0.16(-1.13%)
May 12, 2015	13.48	13.75	13.11	13.72	1,515,667	+0.25(+1.83%)
May 11, 2015	14.09	14.09	13.32	13.47	1,228,387	-0.59(-4.22%)
May 08, 2015	13.91	14.09	13.56	14.07	1,113,515	+0.33(+2.39%)
May 07, 2015	13.69	13.88	13.59	13.74	1,611,512	-0.47(-3.28%)
May 06, 2015	14.64	14.80	14.01	14.20	3,174,198	-0.19(-1.33%)
May 05, 2015	14.47	14.71	14.20	14.39	2,470,934	+0.15(+1.09%)
May 04, 2015	14.69	14.77	14.16	14.24	2,575,787	-0.38(-2.61%)
May 01, 2015	14.47	14.85	14.22	14.62	2,935,104	+0.15(+1.01%)
Apr 30, 2015	14.94	15.02	14.47	14.48	3,278,519	-0.33(-2.21%)
Apr 29, 2015	13.42	15.16	13.41	14.80	5,901,151	+0.63(+4.43%)
Apr 28, 2015	14.19	14.39	13.97	14.18	2,646,744	-0.05(-0.32%)
Apr 27, 2015	14.08	14.30	13.94	14.22	2,061,621	+0.33(+2.36%)
Apr 24, 2015	13.99	14.06	13.71	13.89	1,355,000	-0.13(-0.91%)
Apr 23, 2015	14.09	14.33	13.87	14.02	2,236,040	+0.02(+0.13%)
Apr 22, 2015	13.47	14.09	13.41	14.00	2,854,859	+0.59(+4.41%)
Apr 21, 2015	13.69	13.70	13.10	13.41	2,515,105	-0.29(-2.13%)
Apr 20, 2015	13.73	13.97	13.62	13.70	1,858,112	-0.05(-0.40%)
Apr 17, 2015	14.27	14.29	13.52	13.76	2,308,960	-0.57(-4.00%)
Apr 16, 2015	14.03	14.72	13.92	14.33	2,562,432	+0.22(+1.55%)
Apr 15, 2015	13.57	14.16	13.33	14.11	2,230,000	+0.74(+5.51%)
Apr 14, 2015	13.33	13.51	13.15	13.38	2,232,099	+0.23(+1.73%)
Apr 13, 2015	13.62	13.65	13.05	13.15	2,064,236	-0.38(-2.82%)
Apr 10, 2015	13.71	13.78	13.34	13.53	1,516,202	-0.12(-0.87%)
Apr 09, 2015	13.08	13.65	13.03	13.65	2,019,531	+0.62(+4.75%)
Apr 08, 2015	13.09	13.19	12.72	13.03	2,053,093	-0.10(-0.76%)
Apr 07, 2015	12.90	13.33	12.80	13.13	1,804,763	+0.19(+1.48%)
Apr 06, 2015	12.24	12.98	12.22	12.94	1,830,847	+0.77(+6.36%)
Apr 02, 2015	11.75	12.17	12.17	12.17	2,393,979	+0.34(+2.85%)
Apr 01, 2015	11.67	12.20	11.66	11.83	2,256,180	+0.17(+1.48%)
Mar 31, 2015	11.35	11.77	11.32	11.66	2,019,211	+0.19(+1.67%)
Mar 30, 2015	11.57	11.61	11.06	11.46	1,127,663	-0.01(-0.08%)
Mar 27, 2015	11.49	11.57	11.13	11.47	1,019,516	-0.17(-1.48%)
Mar 26, 2015	11.73	11.83	11.46	11.65	1,364,500	+0.12(+1.03%)
Mar 25, 2015	11.25	11.65	11.14	11.53	1,807,022	+0.41(+3.68%)
Mar 24, 2015	11.16	11.28	10.97	11.12	1,626,277	-0.02(-0.16%)
Mar 23, 2015	10.84	11.39	10.84	11.14	1,291,633	+0.39(+3.64%)
Mar 20, 2015	10.84	10.89	10.45	10.75	4,902,958	+0.01(+0.08%)
Mar 19, 2015	10.88	11.02	10.67	10.74	1,419,751	-0.40(-3.60%)
Mar 18, 2015	10.75	11.19	10.51	11.14	2,532,752	+0.28(+2.60%)
Mar 17, 2015	10.51	10.88	10.50	10.86	1,238,090	+0.17(+1.62%)
Mar 16, 2015	10.69	10.77	10.48	10.68	2,053,174	-0.16(-1.51%)
Mar 13, 2015	11.16	11.23	10.59	10.85	1,882,822	-0.51(-4.49%)
Mar 12, 2015	11.49	11.56	11.22	11.36	697,294	-0.06(-0.56%)
Mar 11, 2015	11.31	11.52	11.19	11.42	1,133,261	+0.13(+1.13%)
Mar 10, 2015	11.37	11.67	11.26	11.29	1,529,908	-0.27(-2.36%)
Mar 09, 2015	12.18	12.23	11.49	11.56	2,438,237	-0.60(-4.94%)
Mar 06, 2015	12.29	12.69	12.07	12.17	1,790,811	-0.29(-2.34%)
Mar 05, 2015	12.54	12.54	12.17	12.46	1,224,528	-0.16(-1.30%)
Mar 04, 2015	12.60	12.67	12.08	12.62	2,108,535	+0.09(+0.73%)
Mar 03, 2015	12.51	12.81	12.28	12.53	2,265,230	+0.09(+0.73%)

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.