RPC, Inc. Historical Stock Prices

RES 
$22.53
*  
0.24
1.05%
Get RES Alerts
*Delayed - data as of Sep. 2, 2014 9:54 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 for next time

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

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
9:54  22.80  22.95  22.50  22.53 50,774
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
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
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?