RPC, Inc. Historical Stock Prices

RES 
$12.61
*  
0.19
1.48%
Get RES Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading RES now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    RES Pre-Market
 
 
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 27-MAR-2014 TO 27-MAR-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.
16:00  12.68  12.715  12.23  12.61 927,438
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
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
*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?