Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

RPC Inc (NY: RES )

6.510 +0.010 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Jul 31, 2003 0.5087 0.5204 0.5087 0.5157 207,787 +0.01(+1.47%)
Jul 30, 2003 0.5106 0.5125 0.5013 0.5083 47,657 +0.00(+0.18%)
Jul 29, 2003 0.5106 0.5106 0.5013 0.5073 24,782 -0.00(-0.18%)
Jul 28, 2003 0.5036 0.5120 0.5036 0.5083 39,079 +0.00(+0.93%)
Jul 25, 2003 0.4896 0.5041 0.4896 0.5036 413,669 +0.02(+3.25%)
Jul 24, 2003 0.4859 0.4989 0.4761 0.4877 457,514 +0.00(+0.10%)
Jul 23, 2003 0.4807 0.4919 0.4784 0.4873 274,508 +0.01(+2.35%)
Jul 22, 2003 0.4821 0.4821 0.4714 0.4761 64,814 -0.01(-1.35%)
Jul 21, 2003 0.5036 0.5050 0.4821 0.4826 70,533 -0.03(-5.05%)
Jul 18, 2003 0.5036 0.5129 0.5036 0.5083 38,126 +0.01(+1.11%)
Jul 17, 2003 0.5106 0.5106 0.5013 0.5027 56,236 -0.01(-1.73%)
Jul 16, 2003 0.5218 0.5218 0.5106 0.5115 43,845 -0.01(-1.79%)
Jul 15, 2003 0.5456 0.5479 0.5176 0.5208 203,975 -0.02(-4.53%)
Jul 14, 2003 0.5595 0.5642 0.5362 0.5456 71,486 -0.01(-2.50%)
Jul 11, 2003 0.5502 0.5595 0.5502 0.5595 16,203 +0.01(+1.78%)
Jul 10, 2003 0.5507 0.5642 0.5470 0.5498 182,052 -0.00(-0.08%)
Jul 09, 2003 0.5274 0.5572 0.5222 0.5502 237,335 +0.02(+4.33%)
Jul 08, 2003 0.5106 0.5292 0.5092 0.5274 107,706 +0.02(+3.76%)
Jul 07, 2003 0.5097 0.5129 0.5031 0.5083 66,720 +0.00(+0.65%)
Jul 03, 2003 0.5106 0.5115 0.5050 0.5050 14,297 -0.01(-1.55%)
Jul 02, 2003 0.5083 0.5199 0.5083 0.5129 174,427 +0.01(+1.66%)
Jul 01, 2003 0.5129 0.5129 0.5013 0.5045 100,081 -0.01(-1.64%)
Jun 30, 2003 0.4779 0.5129 0.4765 0.5129 842,589 +0.04(+8.27%)
Jun 27, 2003 0.5017 0.5129 0.4737 0.4737 237,335 -0.02(-4.69%)
Jun 26, 2003 0.4756 0.4971 0.4710 0.4971 93,409 +0.02(+4.10%)
Jun 25, 2003 0.4523 0.4803 0.4458 0.4775 137,254 +0.02(+4.92%)
Jun 24, 2003 0.4565 0.4574 0.4546 0.4551 76,252 +0.00(+0.10%)
Jun 23, 2003 0.4546 0.4598 0.4546 0.4546 161,083 +0.00(+0.52%)
Jun 20, 2003 0.4873 0.4873 0.4500 0.4523 108,659 -0.03(-7.18%)
Jun 19, 2003 0.5083 0.5120 0.4873 0.4873 101,987 -0.03(-5.00%)
Jun 18, 2003 0.5199 0.5222 0.5129 0.5129 17,156 -0.01(-1.61%)
Jun 17, 2003 0.5362 0.5432 0.5213 0.5213 25,735 -0.01(-2.78%)
Jun 16, 2003 0.5386 0.5549 0.5176 0.5362 111,519 -0.01(-1.29%)
Jun 13, 2003 0.5502 0.5526 0.5222 0.5432 115,331 -0.00(-0.51%)
Jun 12, 2003 0.5386 0.5526 0.5381 0.5460 69,580 +0.01(+2.27%)
Jun 11, 2003 0.5246 0.5362 0.5185 0.5339 61,955 +0.01(+1.33%)
Jun 10, 2003 0.5199 0.5316 0.5199 0.5269 58,142 +0.01(+2.73%)
Jun 09, 2003 0.4994 0.5171 0.4943 0.5129 81,018 +0.01(+2.23%)
Jun 06, 2003 0.5083 0.5152 0.5013 0.5017 94,362 -0.00(-0.83%)
Jun 05, 2003 0.5031 0.5106 0.5013 0.5059 25,735 +0.01(+1.40%)
Jun 04, 2003 0.5208 0.5358 0.4966 0.4989 125,816 -0.02(-3.78%)
Jun 03, 2003 0.5199 0.5260 0.5134 0.5185 30,500 -0.00(-0.71%)
Jun 02, 2003 0.5502 0.5530 0.5218 0.5222 100,081 -0.02(-4.27%)
May 30, 2003 0.5409 0.5479 0.5362 0.5456 141,066 +0.01(+1.74%)
May 29, 2003 0.5362 0.5386 0.5325 0.5362 127,722 +0.00(+0.00%)
May 28, 2003 0.5292 0.5362 0.5274 0.5362 124,863 +0.01(+1.32%)
May 27, 2003 0.5143 0.5292 0.5138 0.5292 67,674 +0.01(+2.25%)
May 23, 2003 0.5190 0.5190 0.5106 0.5176 273,555 +0.00(+0.18%)
May 22, 2003 0.5106 0.5166 0.5050 0.5166 40,032 +0.00(+0.73%)
May 21, 2003 0.5045 0.5129 0.5013 0.5129 23,828 +0.00(+0.92%)
May 20, 2003 0.4966 0.5106 0.4933 0.5083 79,111 +0.01(+1.87%)
May 19, 2003 0.4943 0.5017 0.4943 0.4989 124,863 +0.00(+0.66%)
May 16, 2003 0.5083 0.5106 0.4957 0.4957 308,822 -0.02(-3.19%)
May 15, 2003 0.5027 0.5120 0.4989 0.5120 228,757 +0.01(+1.86%)
May 14, 2003 0.5106 0.5120 0.5022 0.5027 208,740 -0.01(-1.28%)
May 13, 2003 0.5059 0.5106 0.4989 0.5092 45,751 +0.00(+0.09%)
May 12, 2003 0.5101 0.5129 0.5087 0.5087 136,301 -0.00(-0.27%)
May 09, 2003 0.5013 0.5148 0.5013 0.5101 243,054 +0.01(+1.77%)
May 08, 2003 0.5013 0.5022 0.4994 0.5013 36,219 +0.00(+0.00%)
May 07, 2003 0.5059 0.5059 0.5013 0.5013 65,767 -0.01(-1.19%)
May 06, 2003 0.5013 0.5073 0.5013 0.5073 77,205 +0.01(+1.21%)
May 05, 2003 0.5036 0.5036 0.4971 0.5013 132,488 +0.00(+0.00%)
May 02, 2003 0.5013 0.5055 0.4896 0.5013 124,863 +0.00(+0.28%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.