RPC, Inc. Historical Stock Prices

RES 
$13.67
*  
0.14
1.03%
Get RES Alerts
*Delayed - data as of Jun. 30, 2015 10:50 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: 1 Year, From 29-JUN-2014 TO 29-JUN-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.
10:50  13.92  13.95  13.64  13.67 228,359
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
05/29/2015 14.49 14.66 14.35 14.46 1,153,152
05/28/2015 14.52 14.5399 14.24 14.49 1,385,339
05/27/2015 14.22 14.69 14.11 14.58 1,680,230
05/26/2015 14.47 14.68 14.15 14.25 1,026,201
05/22/2015 14.9 15.169 14.74 14.76 1,732,852
05/21/2015 14.26 14.98 14.26 14.96 1,807,482
05/20/2015 14.2 14.31 13.87 14.12 1,481,500
05/19/2015 14.2 14.3 13.815 13.92 1,688,422
05/18/2015 14.44 14.53 14.2 14.48 1,076,560
05/15/2015 14.37 14.5 14.11 14.44 1,814,042
05/14/2015 14.92 14.95 14.37 14.51 1,952,389
05/13/2015 14.75 15.2199 14.3405 14.86 1,750,230
05/12/2015 14.77 15.06 14.36 15.03 1,383,549
05/11/2015 15.43 15.43 14.595 14.76 1,121,311
05/08/2015 15.24 15.43 14.851 15.41 1,016,452
05/07/2015 15 15.21 14.89 15.05 1,471,039
05/06/2015 16.09 16.26 15.4 15.61 2,888,227
05/05/2015 15.9 16.17 15.61 15.82 2,248,322
05/04/2015 16.14 16.23 15.56 15.65 2,343,728
05/01/2015 15.9 16.32 15.63 16.07 2,670,673
04/30/2015 16.42 16.51 15.9 15.91 2,983,149
04/29/2015 14.75 16.66 14.74 16.27 5,369,502
04/28/2015 15.59 15.81 15.35 15.58 2,408,292
04/27/2015 15.47 15.72 15.32 15.63 1,875,885
04/24/2015 15.37 15.45 15.07 15.27 1,232,925
04/23/2015 15.48 15.75 15.24 15.41 2,034,590
04/22/2015 14.8 15.485 14.7375 15.39 2,597,658
04/21/2015 15.05 15.06 14.4 14.74 2,288,513
04/20/2015 15.09 15.35 14.97 15.06 1,690,710
04/17/2015 15.68 15.71 14.86 15.12 2,100,940
04/16/2015 15.42 16.175 15.27 15.75 2,331,576
04/15/2015 14.91 15.5585 14.65 15.51 2,029,094
04/14/2015 14.65 14.85 14.45 14.7 2,031,004
04/13/2015 14.97 15 14.34 14.45 1,878,264
04/10/2015 15.07 15.14 14.66 14.87 1,379,604
04/09/2015 14.38 15 14.32 15 1,837,387
04/08/2015 14.39 14.5 13.98 14.32 1,868,125
04/07/2015 14.18 14.65 14.07 14.43 1,642,168
04/06/2015 13.45 14.26 13.43 14.22 1,665,902
04/02/2015 12.91 13.48 12.895 13.37 2,178,347
04/01/2015 12.83 13.41 12.8101 13 2,052,915
03/31/2015 12.47 12.94 12.44 12.81 1,837,296
03/30/2015 12.72 12.76 12.16 12.6 1,026,069
03/27/2015 12.63 12.715 12.23 12.61 927,666
03/26/2015 12.89 13 12.59 12.8 1,241,569
03/25/2015 12.36 12.8 12.245 12.67 1,644,223
03/24/2015 12.26 12.4 12.06 12.22 1,477,755
03/23/2015 11.91 12.52 11.91 12.24 1,175,267
03/20/2015 11.91 11.97 11.49 11.81 4,461,238
03/19/2015 11.96 12.115 11.73 11.8 1,289,412
03/18/2015 11.81 12.3 11.55 12.24 2,304,570
03/17/2015 11.55 11.96 11.54 11.93 1,126,548
03/16/2015 11.75 11.84 11.515 11.74 1,868,199
03/13/2015 12.27 12.34 11.64 11.92 1,713,194
03/12/2015 12.63 12.7 12.33 12.48 634,473
03/11/2015 12.43 12.66 12.3 12.55 1,031,163
03/10/2015 12.5 12.8203 12.375 12.41 1,392,075
03/09/2015 13.39 13.44 12.63 12.71 2,218,570
03/06/2015 13.51 13.95 13.27 13.37 1,629,473
03/05/2015 13.78 13.78 13.37 13.69 1,114,208
03/04/2015 13.85 13.92 13.28 13.87 1,918,572
03/03/2015 13.75 14.15 13.5 13.77 2,061,150
03/02/2015 13.36 13.69 12.893 13.67 2,183,343
02/27/2015 12.96 13.8 12.93 13.44 1,830,386
02/26/2015 13.27 13.41 12.76 12.86 1,673,977
02/25/2015 13.07 13.47 12.81 13.42 1,026,667
02/24/2015 13.16 13.34 12.61 12.97 1,555,937
02/23/2015 13.4 13.57 13.01 13.08 1,247,946
02/20/2015 13.79 13.88 13.51 13.66 1,483,974
02/19/2015 13.33 13.9 13.2 13.77 1,934,894
02/18/2015 13.44 13.75 13.27 13.5 948,131
02/17/2015 13.31 13.75 12.908 13.71 1,203,399
02/13/2015 12.69 13.36 12.31 13.36 2,217,215
02/12/2015 12.77 13.08 12.25 12.43 1,134,834
02/11/2015 12.31 12.71 12.3 12.48 1,097,724
02/10/2015 13.24 13.33 12.55 12.56 1,702,810
02/09/2015 13.11 13.5 13 13.44 1,641,764
02/06/2015 13.27 13.58 12.9 13.16 1,291,632
02/05/2015 13.23 13.52 13 13.28 1,556,720
02/04/2015 13.37 13.47 12.81 13.03 1,804,659
02/03/2015 13.21 14 13.11 13.74 2,195,799
02/02/2015 12.69 13.1 12.3 13.08 2,169,316
01/30/2015 11.26 12.57 11.25 12.47 2,890,724
01/29/2015 11.73 11.9 10.575 11.77 4,023,648
01/28/2015 12.12 12.4 11.46 11.91 2,492,655
01/27/2015 11.94 12.455 11.94 12.3 1,498,954
01/26/2015 11.86 12.12 11.84 12.03 857,440
01/23/2015 12.17 12.36 11.75 11.83 1,293,913
01/22/2015 12.18 12.34 12.0201 12.33 1,466,506
01/21/2015 11.41 12.11 11.41 12.08 1,590,663
01/20/2015 11.15 11.28 10.815 11.24 814,609
01/16/2015 10.59 11.29 10.59 11.26 1,453,452
01/15/2015 11.42 11.63 10.59 10.59 1,160,320
01/14/2015 10.81 11.2 10.66 11.18 1,340,504
01/13/2015 11.37 11.4 10.825 11 1,477,228
01/12/2015 11.58 11.6 11.1 11.34 1,255,709
01/09/2015 12.18 12.25 11.73 11.84 926,967
01/08/2015 11.93 12.26 11.76 12.16 1,206,782
01/07/2015 11.96 12.14 11.65 11.78 884,022
01/06/2015 12.33 12.525 11.69 11.78 2,381,899
01/05/2015 13.1 13.16 12.3 12.39 1,357,661
01/02/2015 13.01 13.465 12.84 13.3 1,268,800
12/31/2014 13.2 13.25 12.79 13.04 1,384,207
12/30/2014 13.44 13.53 13.06 13.33 1,257,220
12/29/2014 13.41 13.67 13.396 13.59 1,148,237
12/26/2014 13.41 13.63 13.13 13.33 861,560
12/24/2014 13.56 13.56 12.98 13.26 698,922
12/23/2014 14.3 14.3 13.37 13.61 885,020
12/22/2014 13.97 13.97 13.21 13.53 1,869,175
12/19/2014 13.41 14.12 13.33 14.11 2,306,785
12/18/2014 13.67 14.18 13.26 13.53 1,885,450
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
09/16/2014 21.18 21.74 21.06 21.46 490,514
09/15/2014 20.96 21.34 20.908 21.17 462,545
09/12/2014 21.39 21.41 20.94 21 539,977
09/11/2014 21.14 21.56 20.93 21.42 507,547
09/10/2014 21.06 21.26 20.67 21.2 1,082,111
09/09/2014 21.33 21.5 20.85 21.01 832,947
09/08/2014 22.14 22.331 21.02 21.3 756,419
09/05/2014 21.49 21.79 21.245 21.75 424,074
09/04/2014 22.16 22.16 21.37 21.46 375,737
09/03/2014 22.11 22.3 22.01 22.11 431,593
09/02/2014 22.84 22.95 22.02 22.05 482,285
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
*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?