Quantcast

RPC, Inc. Common Stock Historical Stock Prices

RES 
$10.79
*  
0.60
5.89%
Get RES Alerts
*Delayed - data as of Mar. 26, 2019 12:22 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-DEC-2018 TO 25-MAR-2019

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.
12:22 10.42 10.82 10.36 10.79 672,270
03/25/2019 10.01 10.22 9.89 10.19 974,317
03/22/2019 10.41 10.46 10.055 10.07 1,721,096
03/21/2019 10.43 10.55 10.29 10.49 1,181,119
03/20/2019 10.24 10.61 10.23 10.48 1,095,837
03/19/2019 10.28 10.39 10.06 10.2 1,548,209
03/18/2019 9.92 10.31 9.91 10.26 1,201,557
03/15/2019 9.92 10.03 9.86 9.9 1,807,274
03/14/2019 10.12 10.73 9.9 9.97 1,636,524
03/13/2019 10.11 10.74 9.75 9.88 1,647,998
03/12/2019 9.79 9.89 9.685 9.79 1,009,973
03/11/2019 9.72 9.91 9.45 9.78 1,568,702
03/08/2019 9.55 9.73 9.55 9.67 1,305,715
03/07/2019 9.91 10 9.76 9.84 1,544,473
03/06/2019 10.42 10.48 9.83 9.93 1,642,663
03/05/2019 10.82 10.89 10.42 10.51 1,158,066
03/04/2019 10.79 10.99 10.62 10.81 981,735
03/01/2019 10.84 10.945 10.575 10.73 1,367,645
02/28/2019 10.92 10.96 10.53 10.75 3,129,501
02/27/2019 10.51 11.01 10.45 10.86 1,538,343
02/26/2019 10.82 10.92 10.43 10.44 905,409
02/25/2019 10.53 10.95 10.53 10.8 699,764
02/22/2019 11.1 11.1 10.775 10.79 870,528
02/21/2019 11.03 11.13 10.65 10.77 1,205,572
02/20/2019 10.64 11.2 10.64 11.08 2,063,720
02/19/2019 10.51 10.77 10.405 10.64 1,713,543
02/15/2019 10.72 10.9 10.455 10.58 1,262,036
02/14/2019 10.55 10.7716 10.5 10.57 1,148,476
02/13/2019 10.67 10.94 10.53 10.59 1,364,009
02/12/2019 10.83 11.05 10.55 10.66 1,684,262
02/11/2019 10.26 10.7 10.25 10.68 1,716,370
02/08/2019 10.54 10.58 10.335 10.39 1,195,915
02/07/2019 11 11.09 10.31 10.65 1,504,887
02/06/2019 11.07 11.17 10.96 11.04 876,700
02/05/2019 11.14 11.35 10.97 11.13 1,469,454
02/04/2019 10.78 11.08 10.7 11.05 1,515,652
02/01/2019 10.85 11.13 10.8 10.89 1,564,680
01/31/2019 10.97 11.12 10.64 10.79 2,040,480
01/30/2019 11.13 11.155 10.77 10.86 2,662,070
01/29/2019 11.07 11.44 10.955 10.97 1,561,925
01/28/2019 11.31 11.43 10.8 10.86 1,717,828
01/25/2019 11.04 11.61 10.98 11.6 2,271,794
01/24/2019 10.63 11.26 10.63 10.91 3,509,647
01/23/2019 11.23 11.49 10.26 10.69 4,675,363
01/22/2019 11.35 11.42 10.98 11.39 3,187,362
01/18/2019 11.54 11.79 11.36 11.54 2,796,195
01/17/2019 11.35 11.5 11.16 11.38 1,539,097
01/16/2019 11.2 11.605 11.08 11.51 2,225,722
01/15/2019 10.98 11.34 10.98 11.29 2,751,014
01/14/2019 10.86 11.295 10.86 11.09 2,012,821
01/11/2019 10.97 11.07 10.68 11 2,330,900
01/10/2019 10.66 11.17 10.65 11.12 1,970,554
01/09/2019 10.35 11.04 10.03 10.83 3,027,690
01/08/2019 10.99 11.09 10.49 10.55 1,993,530
01/07/2019 10.36 10.92 10.36 10.82 1,370,776
01/04/2019 10.58 10.72 10.28 10.55 1,670,691
01/03/2019 10.31 10.77 10.04 10.47 1,940,360
01/02/2019 9.68 10.56 9.6 10.34 2,151,301
12/31/2018 9.97 10 9.55 9.87 1,789,622
12/28/2018 10.02 10.31 9.82 9.93 1,436,914
12/27/2018 9.92 10.12 9.585 10 1,455,906
12/26/2018 9.59 10.255 9.35 10.24 1,028,946
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format



News for RES



Research Brokers before you trade

Want to trade FX?

Smart Portfolio