RPC, Inc. Historical Stock Prices

RES 
$22.77
*  
0.45
2.02%
Get RES Alerts
*Delayed - data as of Aug. 29, 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: 1 Year, From 29-AUG-2013 TO 29-AUG-2014

Date Open High Low Close / Last Volume
16:00  22.23  22.91  22.13  22.77 840,905
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
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
04/24/2014 22.76 22.89 22.06 22.32 1,953,853
04/23/2014 21.35 22.88 21.06 22.49 3,810,521
04/22/2014 21.46 21.74 21.31 21.51 1,400,995
04/21/2014 21.18 21.59 21.05 21.46 814,868
04/17/2014 21.07 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
01/15/2014 18.3 18.66 18.25 18.26 402,288
01/14/2014 17.8 18.32 17.754 18.29 242,170
01/13/2014 17.87 18.1099 17.69 17.76 363,463
01/10/2014 17.7 18.11 17.7 18 386,507
01/09/2014 17.68 17.82 17.6 17.7 398,842
01/08/2014 17.98 18.02 17.54 17.71 595,272
01/07/2014 17.9 18.11 17.73 18.06 392,970
01/06/2014 18.24 18.29 17.91 17.91 709,917
01/03/2014 17.7 18.4 17.662 18.24 910,878
01/02/2014 17.86 18.16 17.68 17.73 713,317
12/31/2013 18.01 18.11 17.85 17.85 365,544
12/30/2013 18.1 18.19 17.9 18.01 261,811
12/27/2013 17.92 18.13 17.8155 18.06 411,858
12/26/2013 18.13 18.1999 17.905 17.95 230,934
12/24/2013 17.8 18.18 17.7601 18.05 106,061
12/23/2013 18.09 18.13 17.85 17.86 270,582
12/20/2013 17.75 18.14 17.75 17.95 546,461
12/19/2013 17.5 17.8 17.39 17.78 502,332
12/18/2013 17.67 17.71 17.22 17.59 606,979
12/17/2013 17.78 17.82 17.52 17.62 366,537
12/16/2013 17.63 17.89 17.6 17.84 302,129
12/13/2013 17.74 17.85 17.53 17.61 230,867
12/12/2013 17.63 18 17.61 17.77 355,792
12/11/2013 17.78 17.96 17.63 17.65 477,928
12/10/2013 17.85 18.11 17.715 17.81 403,106
12/09/2013 17.85 18.03 17.72 17.84 275,843
12/06/2013 17.81 17.99 17.79 17.85 338,748
12/05/2013 17.76 17.95 17.55 17.81 353,184
12/04/2013 17.83 18.07 17.515 17.76 698,673
12/03/2013 17.68 18.19 17.67 17.83 415,424
12/02/2013 17.7 17.99 17.53 17.77 283,395
11/29/2013 17.75 17.97 17.54 17.67 343,825
11/27/2013 18.18 18.2 17.67 17.75 751,997
11/26/2013 17.98 18.51 17.98 18.24 584,624
11/25/2013 18.55 18.55 17.97 18.06 598,148
11/22/2013 18.32 18.61 18.28 18.56 586,491
11/21/2013 18.21 18.51 18.17 18.29 399,946
11/20/2013 18.13 18.275 18.05 18.15 347,887
11/19/2013 18.39 18.43 18.07 18.09 581,891
11/18/2013 18.88 18.88 18.3 18.39 854,432
11/15/2013 18.15 18.22 17.98 18.07 331,669
11/14/2013 18.07 18.49 18.05 18.14 445,751
11/13/2013 17.77 18.12 17.615 18.11 429,248
11/12/2013 18.35 18.35 17.76 17.84 632,501
11/11/2013 17.85 18.61 17.791 18.35 603,111
11/08/2013 17.6 17.97 17.6 17.85 615,699
11/07/2013 18.06 18.1 17.53 17.65 940,074
11/06/2013 18.35 18.48 17.94 18.05 562,557
11/05/2013 18.39 18.61 18.17 18.3 1,113,695
11/04/2013 18.37 18.54 18.255 18.45 450,348
11/01/2013 18.27 18.43 18.11 18.31 766,183
10/31/2013 17.85 18.47 17.74 18.34 719,746
10/30/2013 17.88 17.99 17.61 17.85 668,570
10/29/2013 17.85 18.37 17.83 17.85 1,387,817
10/28/2013 17.78 17.88 17.63 17.86 519,438
10/25/2013 17.37 17.85 17.36 17.72 831,851
10/24/2013 17.05 17.48 16.9001 17.34 851,950
10/23/2013 16.51 16.92 16.13 16.89 829,867
10/22/2013 16.3 16.56 16.13 16.29 699,415
10/21/2013 16.59 16.59 16.06 16.3 550,743
10/18/2013 16.69 16.84 16.53 16.6 310,747
10/17/2013 16.46 16.58 16.3 16.5 514,758
10/16/2013 16.28 16.58 16.2 16.48 636,590
10/15/2013 16.37 16.49 16.07 16.25 645,840
10/14/2013 16.16 16.39 16.09 16.38 275,846
10/11/2013 15.89 16.43 15.77 16.25 323,212
10/10/2013 15.62 16.01 15.48 15.98 384,813
10/09/2013 15.62 15.71 15.3855 15.51 372,718
10/08/2013 16.03 16.15 15.705 15.73 289,895
10/07/2013 15.98 16.21 15.78 16.01 551,573
10/04/2013 15.8 16.25 15.75 16.18 591,312
10/03/2013 15.68 15.88 15.54 15.8 468,290
10/02/2013 15.55 15.68 15.365 15.66 247,586
10/01/2013 15.49 15.7 15.34 15.67 459,284
09/30/2013 15.36 15.5699 15.22 15.47 415,401
09/27/2013 15.63 15.8097 15.5 15.57 495,615
09/26/2013 15.67 15.94 15.59 15.76 706,804
09/25/2013 15.39 15.69 15.29 15.61 554,508
09/24/2013 15.15 15.43 15.02 15.35 377,418
09/23/2013 15.17 15.43 15.04 15.16 347,700
09/20/2013 15.02 15.4 14.895 15.25 929,678
09/19/2013 14.82 15.07 14.68 15.05 324,033
09/18/2013 14.83 14.85 14.62 14.82 439,809
09/17/2013 14.86 15.02 14.81 14.84 319,881
09/16/2013 14.98 15.06 14.84 14.9 423,047
09/13/2013 15.08 15.08 14.82 14.95 205,780
09/12/2013 14.93 15.06 14.85 14.89 232,424
09/11/2013 14.93 15.05 14.87 14.99 302,635
09/10/2013 14.78 14.93 14.6 14.91 420,173
09/09/2013 14.58 14.88 14.565 14.74 512,240
09/06/2013 14.62 14.6592 14.275 14.53 565,423
09/05/2013 14.49 14.685 14.47 14.55 278,372
09/04/2013 14.52 14.69 14.41 14.48 565,104
09/03/2013 14.46 14.6 14.36 14.53 446,012
08/30/2013 14.49 14.58 14.22 14.28 372,790
08/29/2013 14.49 14.69 14.35 14.48 361,829
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?