RPC, Inc. Historical Stock Prices

RES 
$21.04
*  
0.06
 negative 
0.29%
Get RES Alerts
*Delayed - data as of Apr. 17, 2014 
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 16-JAN-2014 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  21.11  21.22  20.77  21.04 1,240,156
04/16/2014 20.66 21 20.48 20.98 1,139,501
04/15/2014 20.12 20.74 20.1 20.5 1,210,972
04/14/2014 19.87 20.33 19.77 20.06 641,992
04/11/2014 19.44 19.86 19.27 19.7 618,106
04/10/2014 20.09 20.24 19.48 19.57 607,120
04/09/2014 19.9 20.16 19.54 20.1 799,974
04/08/2014 19.49 19.9 19.27 19.85 1,544,533
04/07/2014 19.79 19.79 19.31 19.35 970,359
04/04/2014 20.13 20.35 19.73 19.83 796,856
04/03/2014 20.5 20.56 19.9 19.96 1,049,554
04/02/2014 20.51 20.67 20.26 20.5 691,918
04/01/2014 20.48 20.61 20.25 20.59 913,248
03/31/2014 20.74 20.79 20.33 20.42 1,879,341
03/28/2014 20.52 21.09 20.4201 20.68 1,765,555
03/27/2014 20.03 20.445 19.98 20.31 1,044,446
03/26/2014 20.25 20.47 19.86 20.05 1,373,707
03/25/2014 19.85 20.24 19.78 20.16 568,770
03/24/2014 20.19 20.25 19.64 19.72 827,174
03/21/2014 19.82 20.26 19.7503 20.15 1,185,122
03/20/2014 19.72 20.15 19.59 19.67 1,040,934
03/19/2014 19.84 20.08 19.71 19.75 1,610,591
03/18/2014 19.43 19.98 19.34 19.76 1,978,320
03/17/2014 19.15 19.54 19.06 19.34 1,475,443
03/14/2014 18.33 19 18.3 18.88 1,500,228
03/13/2014 18.63 18.65 18.37 18.4 1,374,025
03/12/2014 18.51 18.69 18.45 18.59 654,494
03/11/2014 18.89 19.1 18.57 18.64 1,159,625
03/10/2014 18.69 18.93 18.68 18.83 861,383
03/07/2014 18.66 18.9 18.278 18.82 2,369,099
03/06/2014 18.15 18.49 17.89 18.32 3,366,659
03/05/2014 18.14 18.28 18 18.1 2,077,394
03/04/2014 18.21 18.31 17.98 18.12 3,059,886
03/03/2014 18.3 18.52 18.05 18.06 1,032,378
02/28/2014 18.4 18.685 18.2 18.41 2,431,194
02/27/2014 18.66 18.72 18.26 18.35 1,286,418
02/26/2014 19.24 19.31 18.51 18.69 2,145,610
02/25/2014 19.5 19.5 19.02 19.27 1,269,388
02/24/2014 19.01 19.76 18.91 19.53 1,140,737
02/21/2014 18.8 19.22 18.69 18.9 1,067,219
02/20/2014 18.54 19.03 18.51 18.8 952,336
02/19/2014 18.39 18.64 18.3 18.58 727,030
02/18/2014 17.97 18.38 17.884 18.37 500,923
02/14/2014 18.12 18.178 17.69 17.97 621,071
02/13/2014 17.42 18.13 17.4 18.08 1,046,029
02/12/2014 17.88 17.99 17.49 17.52 1,301,919
02/11/2014 17.3 17.97 17.23 17.85 1,418,098
02/10/2014 16.55 17.44 16.25 17.1 2,063,588
02/07/2014 16.67 16.84 16.41 16.52 2,487,065
02/06/2014 16.32 17 16.28 16.65 3,608,037
02/05/2014 16.27 16.35 16.22 16.3 1,698,705
02/04/2014 16.33 16.52 16.26 16.28 1,261,645
02/03/2014 16.94 16.9675 16.16 16.3 2,236,759
01/31/2014 16.81 17.16 16.68 17.03 1,589,047
01/30/2014 18.13 18.13 16.995 17.08 1,542,095
01/29/2014 18.13 18.15 16.53 17.63 3,471,521
01/28/2014 18.36 18.9 18.22 18.84 1,264,900
01/27/2014 18.69 18.8 18.232 18.4 780,394
01/24/2014 18.55 18.72 18.41 18.63 279,888
01/23/2014 19.01 19.09 18.66 18.74 537,578
01/22/2014 18.88 19.14 18.69 19.08 645,593
01/21/2014 18.98 19.38 18.8 18.86 817,695
01/17/2014 18.28 19.08 18.21 18.91 821,404
01/16/2014 18.22 18.45 18.0901 18.28 412,972
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 your brokers before you trade


Want to trade FX?