RPC, Inc. Historical Stock Prices

RES 
$10.855
*  
0.195
1.76%
Get RES Alerts
*Delayed - data as of Sep. 2, 2015 14:08 ET  -  Find a broker to begin trading RES now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    RES Real Time
 
 
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 01-JUN-2015 TO 01-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:08  11.11  11.26  10.53  10.855 1,133,910
09/01/2015 11.02 11.505 10.88 11.05 3,585,694
08/31/2015 11.16 11.67 10.85 11.62 2,810,167
08/28/2015 10.65 11.48 10.61 11.27 1,971,377
08/27/2015 10.36 10.945 10.1227 10.82 2,496,941
08/26/2015 9.65 10 9.52 9.99 3,229,063
08/25/2015 10 10.02 9.39 9.62 1,785,463
08/24/2015 8.77 9.6 8.5925 9.55 4,674,608
08/21/2015 10.29 10.52 9.85 9.87 2,890,798
08/20/2015 10.83 11.22 10.41 10.43 2,130,032
08/19/2015 11.45 11.645 10.89 10.96 1,738,593
08/18/2015 11.71 11.94 11.59 11.62 1,734,783
08/17/2015 11.58 11.81 11.53 11.79 1,446,083
08/14/2015 11.8 12.15 11.615 11.68 1,686,839
08/13/2015 11.99 12.06 11.67 11.81 1,771,313
08/12/2015 12.13 12.5 11.88 12.25 2,453,840
08/11/2015 12.11 12.34 11.94 12.13 1,376,904
08/10/2015 11.77 12.5 11.66 12.46 1,989,367
08/07/2015 12.35 12.54 11.74 11.78 1,424,627
08/06/2015 11.81 12.55 11.65 12.45 1,511,356
08/05/2015 12.36 12.65 11.88 11.93 1,852,278
08/04/2015 12.31 12.65 12.11 12.15 1,784,053
08/03/2015 12.12 12.78 11.99 12.03 3,306,959
07/31/2015 12.35 12.61 12.17 12.3 2,342,720
07/30/2015 12.28 12.87 12.27 12.4 2,502,764
07/29/2015 11 12.785 10.97 12.69 3,927,400
07/28/2015 11.73 12.215 11.5 12.17 2,543,054
07/27/2015 11.62 11.87 11.39 11.66 1,769,123
07/24/2015 12.24 12.34 11.83 11.87 1,371,909
07/23/2015 11.88 12.305 11.82 12.24 1,660,029
07/22/2015 12.11 12.11 11.7 11.77 1,922,014
07/21/2015 12.2 12.52 12.12 12.23 1,098,640
07/20/2015 12.18 12.225 11.8 12.17 1,936,309
07/17/2015 12.72 12.7475 12.01 12.2 1,767,825
07/16/2015 12.97 12.99 12.57 12.73 1,202,489
07/15/2015 13.11 13.11 12.65 12.82 1,367,199
07/14/2015 12.99 13.44 12.98 13.29 792,119
07/13/2015 12.93 13.035 12.69 13 1,477,186
07/10/2015 12.9 13.31 12.57 12.92 2,754,696
07/09/2015 12.77 12.9 12.58 12.75 1,135,151
07/08/2015 12.99 13.21 12.4 12.51 2,016,131
07/07/2015 12.96 13.29 12.53 13.2 1,372,826
07/06/2015 13.36 13.4 13.02 13.1 3,252,062
07/02/2015 13.69 13.7 13.33 13.54 1,100,443
07/01/2015 13.79 13.85 13.32 13.38 1,767,087
06/30/2015 13.9 13.95 13.6 13.83 1,112,714
06/29/2015 13.59 13.74 13.48 13.53 1,439,369
06/26/2015 13.8 13.86 13.565 13.84 2,433,904
06/25/2015 14.18 14.25 13.86 13.88 813,692
06/24/2015 14.25 14.46 14.13 14.21 1,048,082
06/23/2015 14.18 14.485 14.13 14.36 1,214,187
06/22/2015 14.21 14.33 13.92 14.24 860,785
06/19/2015 14.32 14.42 13.96 14.17 2,432,085
06/18/2015 14.75 14.85 14.04 14.43 2,176,296
06/17/2015 14.95 15.14 14.542 14.69 951,520
06/16/2015 14.84 14.98 14.73 14.78 783,904
06/15/2015 14.75 15.04 14.58 14.86 721,353
06/12/2015 15.23 15.29 14.89 14.89 1,273,184
06/11/2015 15.18 15.52 15.082 15.35 1,319,679
06/10/2015 15.05 15.38 14.9 15.31 1,347,246
06/09/2015 15.11 15.23 14.67 14.73 844,915
06/08/2015 14.83 15.16 14.75 14.85 763,324
06/05/2015 14.29 15.07 14.22 14.91 827,329
06/04/2015 14.46 14.56 14.33 14.39 971,146
06/03/2015 14.44 14.8196 14.44 14.59 713,061
06/02/2015 14.35 14.84 14.35 14.54 1,730,193
06/01/2015 14.44 14.46 14.03 14.23 1,487,994
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?