RPC, Inc. Historical Stock Prices

RES 
$24.45
*  
0.07
0.29%
Get RES Alerts
*Delayed - data as of Jul. 25, 2014  -  Find a broker to begin trading RES now
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
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 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  24.17  24.51  24.13  24.45 491,142
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
07/18/2014 23.26 23.39 22.88 22.94 771,311
07/17/2014 23.44 24.02 23.185 23.23 573,339
07/16/2014 23.48 24 23.17 23.99 663,167
07/15/2014 23.26 23.365 22.84 23.32 454,161
07/14/2014 22.82 23.42 22.82 23.3 465,895
07/11/2014 22.94 23.08 22.59 22.79 305,730
07/10/2014 23.09 23.215 22.766 23.02 409,911
07/09/2014 22.93 23.48 22.85 23.46 614,975
07/08/2014 22.97 22.97 22.51 22.81 483,370
07/07/2014 23.27 23.36 22.87 22.98 372,087
07/03/2014 23.43 23.57 23.29 23.46 381,074
07/02/2014 23.43 23.62 23.22 23.3 806,791
07/01/2014 23.59 23.97 23.471 23.5 613,296
06/30/2014 23.3 23.51 23.2 23.49 467,182
06/27/2014 23.3 23.43 23.13 23.28 873,796
06/26/2014 23.39 23.64 23.29 23.41 568,750
06/25/2014 22.82 23.33 22.8 23.3 507,548
06/24/2014 23.37 23.55 22.695 22.75 870,724
06/23/2014 23.66 23.71 23.39 23.4 417,229
06/20/2014 23.26 23.75 23.15 23.58 1,254,122
06/19/2014 23.23 23.37 23.05 23.08 778,667
06/18/2014 23.49 23.59 22.94 23.22 915,692
06/17/2014 23.25 23.54 23.0348 23.45 462,572
06/16/2014 23.38 23.468 23.12 23.31 452,789
06/13/2014 23.4 23.429 23.15 23.37 478,133
06/12/2014 23.32 23.64 23.24 23.38 387,252
06/11/2014 23.14 23.375 22.83 23.33 423,895
06/10/2014 23.08 23.18 22.975 23.13 355,823
06/09/2014 23.36 23.38 22.97 23.08 741,179
06/06/2014 22.96 23.56 22.81 23.36 878,134
06/05/2014 22.4 22.94 22.2 22.93 1,244,327
06/04/2014 22.17 22.4 21.88 22.27 487,961
06/03/2014 21.97 22.35 21.95 22.24 538,743
06/02/2014 22.1 22.19 21.92 22.01 580,897
05/30/2014 22.2 22.5 21.94 22.09 524,027
05/29/2014 22.05 22.23 21.8 22.2 484,124
05/28/2014 21.99 22.06 21.56 21.93 382,665
05/27/2014 21.85 22.025 21.6 21.91 587,988
05/23/2014 21.77 22.08 21.66 21.75 446,428
05/22/2014 22.24 22.35 21.86 22.02 584,606
05/21/2014 21.99 22.36 21.99 22.18 1,143,374
05/20/2014 21.58 21.9 21.32 21.82 1,001,344
05/19/2014 21.46 21.76 21.43 21.59 758,791
05/16/2014 21.46 21.51 21.16 21.49 780,958
05/15/2014 21.74 21.74 20.99 21.46 660,379
05/14/2014 21.99 22.25 21.78 21.8 313,789
05/13/2014 21.88 22.11 21.82 21.98 743,648
05/12/2014 21.96 21.962 21.52 21.91 619,800
05/09/2014 21.89 21.9225 21.5 21.77 933,319
05/08/2014 22.27 22.39 21.84 21.92 511,341
05/07/2014 22.09 22.45 21.73 22.31 1,813,020
05/06/2014 22.17 22.3221 21.94 22.06 881,233
05/05/2014 21.85 22.24 21.745 22.11 556,043
05/02/2014 21.77 22.15 21.635 21.92 568,420
05/01/2014 22.25 22.32 21.41 21.76 1,601,115
04/30/2014 22.21 22.275 21.97 22.23 1,110,535
04/29/2014 22.5 22.77 22.22 22.27 862,985
04/28/2014 22.28 22.47 21.83 22.31 1,141,135
04/25/2014 22.31 22.53 22.05 22.17 1,282,544
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?