Home > Quotes > RES > Historical Prices

RPC, Inc. Historical Stock Prices

RES 
$13.31
*  
0.06
  negative  
0.45%
Get RES Alerts
*Delayed - data as of May 22, 2013 
Exchange: NYSE
Industry: Energy
Community Rating:
View:    RES After Hours
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 21-FEB-2013 TO 21-MAY-2013

Date Open High Low Close/Last Volume
16:00  13.34  13.52  13.16  13.31 693,257
05/21/2013 13.35 13.8 13.19 13.37 726,344
05/20/2013 13.32 13.4 13.25 13.36 407,726
05/17/2013 13.15 13.38 13.13 13.29 482,054
05/16/2013 13.18 13.25 13.05 13.11 348,341
05/15/2013 13.04 13.28 12.9 13.09 860,849
05/14/2013 13 13.21 12.93 13.1 752,632
05/13/2013 13.17 13.37 13.03 13.04 547,279
05/10/2013 13.17 13.4399 12.98 13.2 601,562
05/09/2013 13.23 13.35 13.03 13.23 627,972
05/08/2013 13.01 13.24 12.96 13.23 614,680
05/07/2013 13.26 13.43 13.03 13.13 1,140,795
05/06/2013 13.27 13.43 13.08 13.21 762,257
05/03/2013 13.58 13.87 13.26 13.28 876,609
05/02/2013 13.24 13.49 13.22 13.42 975,245
05/01/2013 13.1 13.29 12.95 13.27 1,035,868
04/30/2013 13.15 13.36 13.05 13.24 888,829
04/29/2013 13.04 13.31 13 13.18 981,141
04/26/2013 12.63 13.03 12.56 12.97 1,277,852
04/25/2013 12.89 13.07 12.53 12.79 1,750,925
04/24/2013 12.98 13.7 12.76 12.85 4,239,251
04/23/2013 14.45 14.66 14.2 14.65 1,346,443
04/22/2013 14.16 14.53 14.06 14.44 1,076,079
04/19/2013 14.35 14.36 13.92 14 1,027,952
04/18/2013 14.03 14.41 13.91 14.18 806,885
04/17/2013 14.39 14.39 13.57 13.95 1,293,083
04/16/2013 14.15 14.57 13.9 14.54 1,480,687
04/15/2013 14.4 14.4 13.96 13.99 782,470
04/12/2013 14.95 14.99 14.52 14.6 487,777
04/11/2013 15.22 15.4 14.7 15.14 1,091,352
04/10/2013 14.82 15.24 14.82 15.21 994,041
04/09/2013 14.52 14.975 14.52 14.78 843,232
04/08/2013 14.71 14.89 14.48 14.52 483,866
04/05/2013 14.22 14.68 14.05 14.61 769,911
04/04/2013 14.02 14.28 13.8 14.28 1,162,733
04/03/2013 14.89 14.9 13.9 13.97 1,259,189
04/02/2013 15.21 15.22 14.69 14.82 884,398
04/01/2013 15.46 15.55 14.82 15.1 1,438,403
03/28/2013 15.795 15.795 15.15 15.17 1,192,012
03/27/2013 15.72 15.88 15.6 15.71 574,048
03/26/2013 15.71 15.91 15.68 15.84 448,492
03/25/2013 15.85 15.95 15.585 15.63 437,841
03/22/2013 15.75 16.04 15.675 15.89 743,818
03/21/2013 15.58 15.98 15.58 15.77 732,676
03/20/2013 15.95 16.11 15.535 15.7 765,909
03/19/2013 16.47 16.47 15.49 15.85 1,147,598
03/18/2013 16.42 16.65 16.27 16.43 804,567
03/15/2013 16.29 16.77 16.18 16.61 1,297,732
03/14/2013 16.34 16.49 16.21 16.35 714,087
03/13/2013 16.36 16.46 16.18 16.31 580,240
03/12/2013 16.45 16.6497 16.3 16.32 508,437
03/11/2013 16.51 16.71 16.41 16.48 488,859
03/08/2013 16.33 16.49 16.19 16.43 283,562
03/07/2013 16.39 16.42 15.99 16.19 874,416
03/06/2013 16.46 16.59 16.26 16.43 450,561
03/05/2013 16.15 16.46 15.97 16.43 811,241
03/04/2013 16.33 16.49 15.87 16 740,988
03/01/2013 16.04 16.38 15.84 16.36 901,709
02/28/2013 16.06 16.41 15.78 16.18 847,116
02/27/2013 15.71 16.15 15.69 16.14 1,008,918
02/26/2013 15.69 15.97 15.45 15.73 1,061,452
02/25/2013 16.18 16.32 15.51 15.52 685,398
02/22/2013 16.09 16.16 15.88 16.08 625,726
02/21/2013 16.52 16.525 15.7 16.01 1,935,327
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.