RPC, Inc. Historical Stock Prices

RES 
$13.18
*  
0.68
5.44%
Get RES Alerts
*Delayed - data as of Dec. 17, 2014  -  Find a broker to begin trading RES now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    RES Pre-Market
 
 
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

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

Results for: 3 Month, From 17-SEP-2014 TO 17-DEC-2014

Date Open High Low Close / Last Volume
16:00  12.52  13.73  12.4205  13.18 2,036,232
12/17/2014 12.57 13.73 12.4205 13.18 2,036,634
12/16/2014 11.77 12.78 11.76 12.5 2,138,024
12/15/2014 12.09 12.41 11.99 12.11 2,632,599
12/12/2014 11.64 12.14 11.55 11.86 2,707,346
12/11/2014 12.13 12.39 11.85 11.93 1,732,283
12/10/2014 12.62 12.63 11.835 12.12 3,185,571
12/09/2014 11.82 12.61 11.74 12.35 1,565,963
12/08/2014 12.37 12.405 11.65 11.88 2,067,016
12/05/2014 12.68 12.84 12.36 12.62 1,765,612
12/04/2014 12.88 13.29 12.605 12.68 1,942,040
12/03/2014 12.96 13.48 12.79 13.02 1,847,137
12/02/2014 12.72 13.32 12.71 12.95 1,476,706
12/01/2014 13.19 13.4 12.51 12.79 1,800,080
11/28/2014 14.53 14.6 13.17 13.29 1,451,616
11/26/2014 15.71 15.77 15.4 15.51 1,053,001
11/25/2014 16.39 16.45 15.71 15.84 880,085
11/24/2014 16.31 16.69 16.13 16.28 1,273,635
11/21/2014 16.38 16.77 16.08 16.46 1,506,987
11/20/2014 15.56 16.17 15.56 16.11 900,250
11/19/2014 15.35 15.57 15.2 15.53 1,800,728
11/18/2014 15.42 15.734 15.32 15.37 2,156,039
11/17/2014 15.86 16.13 15.38 15.6 1,186,816
11/14/2014 15.81 16.12 15.64 15.98 1,740,649
11/13/2014 15.65 15.83 15.2 15.59 1,857,483
11/12/2014 15.46 16.04 15.45 15.71 1,475,381
11/11/2014 15.69 15.97 15.42 15.84 1,361,315
11/10/2014 16.3 16.63 15.61 15.71 893,534
11/07/2014 15.7 16.43 15.7 16.15 2,183,959
11/06/2014 15.08 15.71 15.01 15.67 1,404,008
11/05/2014 15.24 15.8 15.2 15.52 1,356,714
11/04/2014 15.85 15.85 14.912 15.09 2,884,388
11/03/2014 16.5 16.74 16.09 16.17 1,683,394
10/31/2014 15.95 16.44 15.7 16.4 2,013,314
10/30/2014 15.84 16.31 15.59 16.03 1,868,157
10/29/2014 15.42 16.37 15.2558 16.02 2,368,803
10/28/2014 16.17 16.57 16.04 16.55 1,497,389
10/27/2014 16.47 16.65 15.86 16.16 1,253,966
10/24/2014 17.1 17.245 16.7 16.87 708,459
10/23/2014 17.56 17.7 17.06 17.17 993,964
10/22/2014 17.42 17.64 17.01 17.3 2,597,814
10/21/2014 16.9 17.33 16.814 17.33 876,865
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
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?