RPC, Inc. Historical Stock Prices

RES 
$17.33
*  
0.69
4.15%
Get RES Alerts
*Delayed - data as of Oct. 21, 2014  -  Find a broker to begin trading RES now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    RES After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 20-JUL-2014 TO 20-OCT-2014

Date Open High Low Close / Last Volume
16:00  16.91  17.33  16.814  17.33 876,576
10/20/2014 16.42 16.86 16.37 16.64 1,255,113
10/17/2014 17.53 18.295 16.34 16.36 2,136,067
10/16/2014 15.16 16.94 15.14 16.7 2,734,250
10/15/2014 15.75 15.81 14.87 15.55 2,338,700
10/14/2014 16.17 16.24 15.02 15.19 2,131,521
10/13/2014 17.11 17.53 16.06 16.1 2,336,926
10/10/2014 18.22 18.28 17.1 17.21 2,360,166
10/09/2014 19.39 19.5 18.33 18.35 1,252,355
10/08/2014 19.92 19.92 18.63 19.59 1,785,113
10/07/2014 20.15 20.61 19.99 20 985,414
10/06/2014 20.62 20.92 20.12 20.34 1,046,941
10/03/2014 21.07 21.21 20.38 20.58 733,086
10/02/2014 21.09 21.1414 20.31 20.98 1,464,943
10/01/2014 22.03 22.15 21.182 21.28 803,275
09/30/2014 22.16 22.41 21.88 21.96 1,703,679
09/29/2014 22 22.33 21.68 22.24 1,012,443
09/26/2014 21.01 22.38 21.01 22.37 1,327,865
09/25/2014 21.69 21.76 21 21.05 923,737
09/24/2014 21.4 21.85 21.15 21.73 887,604
09/23/2014 20.86 21.41 20.86 21.37 590,381
09/22/2014 21.41 21.41 20.88 20.9 870,453
09/19/2014 21.6 21.86 21.38 21.47 901,203
09/18/2014 21.37 21.58 21.02 21.47 704,944
09/17/2014 21.51 21.59 21.1 21.22 503,807
09/16/2014 21.18 21.74 21.06 21.46 490,514
09/15/2014 20.96 21.34 20.908 21.17 462,545
09/12/2014 21.39 21.41 20.94 21 539,977
09/11/2014 21.14 21.56 20.93 21.42 507,547
09/10/2014 21.06 21.26 20.67 21.2 1,082,111
09/09/2014 21.33 21.5 20.85 21.01 832,947
09/08/2014 22.14 22.331 21.02 21.3 756,419
09/05/2014 21.49 21.79 21.245 21.75 424,074
09/04/2014 22.16 22.16 21.37 21.46 375,737
09/03/2014 22.11 22.3 22.01 22.11 431,593
09/02/2014 22.84 22.95 22.02 22.05 482,285
08/29/2014 22.45 22.91 22.13 22.77 841,322
08/28/2014 22.45 22.51 21.91 22.32 1,016,658
08/27/2014 22.62 22.85 22.34 22.49 618,227
08/26/2014 22.74 22.89 22.57 22.64 535,127
08/25/2014 22.47 22.73 22.28 22.68 576,462
08/22/2014 22.66 22.69 22.21 22.37 384,211
08/21/2014 22.1 23.02 21.79 22.71 999,641
08/20/2014 22.42 22.49 21.6 22.06 2,255,959
08/19/2014 22.83 22.93 22.46 22.49 726,117
08/18/2014 22.85 22.86 22.53 22.79 390,113
08/15/2014 22.28 22.71 22.18 22.66 589,980
08/14/2014 22.68 23.02 22.14 22.18 590,026
08/13/2014 22.45 22.86 22.45 22.67 533,724
08/12/2014 22.37 22.7099 22.18 22.33 363,271
08/11/2014 22.45 22.84 22.31 22.49 527,919
08/08/2014 21.6 22.52 21.516 22.3 1,210,755
08/07/2014 21.55 21.72 21.35 21.54 730,044
08/06/2014 21.4 21.95 21.19 21.47 471,814
08/05/2014 22.04 22.24 21.2 21.51 886,930
08/04/2014 21.85 22.41 21.6 22.28 620,165
08/01/2014 22.32 22.55 21.6 22.02 763,263
07/31/2014 22.98 22.98 22.21 22.5 965,615
07/30/2014 23.67 23.82 23.09 23.25 831,388
07/29/2014 24.01 24.0899 23.47 23.48 641,572
07/28/2014 24.49 24.568 23.86 24.02 455,115
07/25/2014 24.4 24.51 24.13 24.45 491,142
07/24/2014 24.99 25.03 24.17 24.38 810,847
07/23/2014 24.135 25.15 23.4 24.91 2,564,600
07/22/2014 22.91 23.135 22.82 22.99 1,103,164
07/21/2014 22.87 23.06 22.67 22.74 547,815
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.

Research Brokers before you trade

Want to trade FX?