RES - RPC, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 201723.5223.6423.0923.0923.09710,300
Nov 21, 201723.0523.2822.8823.2423.24717,400
Nov 20, 201723.2823.3622.7922.8722.87809,100
Nov 17, 201722.9223.3822.8723.3023.30997,200
Nov 16, 201722.6723.2322.6322.8822.881,298,200
Nov 15, 201722.7723.0922.1822.8622.861,651,500
Nov 14, 201723.6523.9023.1923.2423.241,690,600
Nov 13, 201724.5724.6324.1124.1524.151,214,200
Nov 10, 201725.3325.4724.4824.7624.761,170,700
Nov 09, 201725.6525.9925.2625.2725.271,343,800
Nov 09, 20170.14 Dividend
Nov 08, 201725.4725.9725.2925.6825.541,436,300
Nov 07, 201726.3926.3925.3225.6225.481,568,500
Nov 06, 201725.6326.4525.5426.2626.121,273,500
Nov 03, 201725.2225.7225.0725.5025.36858,800
Nov 02, 201725.1625.5624.9825.2325.091,562,500
Nov 01, 201724.7625.2124.5624.9524.811,399,000
Oct 31, 201723.9224.5223.6824.3124.181,366,200
Oct 30, 201723.4623.8523.3423.7923.661,022,900
Oct 27, 201722.6423.4622.6423.4223.291,485,000
Oct 26, 201722.1022.9121.7722.8922.772,001,100
Oct 25, 201722.0022.5021.1822.1722.053,095,200
Oct 24, 201722.5622.7922.0822.2322.112,047,000
Oct 23, 201722.7422.9822.3022.5022.381,275,500
Oct 20, 201722.5922.9722.0822.7722.652,085,900
Oct 19, 201722.4722.6922.0822.4122.291,465,700
Oct 18, 201722.7622.9722.5722.6422.521,092,800
Oct 17, 201722.8623.0722.7222.7322.611,330,300
Oct 16, 201723.0123.2122.8222.9022.781,092,100
Oct 13, 201722.8023.1622.7522.7722.651,381,800
Oct 12, 201722.5522.9922.3622.7722.651,226,000
Oct 11, 201722.6722.9922.2222.8922.771,941,300
Oct 10, 201723.4123.4322.7022.7322.611,611,300
Oct 09, 201723.3423.4523.0223.0622.931,558,000
Oct 06, 201723.5223.7423.0823.0922.961,635,500
Oct 05, 201723.8824.1223.7223.9823.851,435,200
Oct 04, 201724.3424.4223.9724.0823.951,103,400
Oct 03, 201724.8024.9124.2024.3324.201,606,900
Oct 02, 201724.8424.8424.2124.7224.591,261,200
Sep 29, 201724.4125.0024.2324.7924.651,154,000
Sep 28, 201724.4024.5923.9124.5724.441,039,200
Sep 27, 201724.3824.4823.9924.3024.171,016,600
Sep 26, 201723.7724.4823.7624.3324.201,475,300
Sep 25, 201723.9524.3123.7724.0223.891,599,700
Sep 22, 201723.3023.7723.3023.7423.611,546,100
Sep 21, 201722.9823.4222.7323.4123.281,444,600
Sep 20, 201722.7923.1222.6223.0622.931,270,800
Sep 19, 201722.8322.9022.4422.7122.591,319,500
Sep 18, 201722.6422.9822.5622.7022.581,193,500
Sep 15, 201722.2522.8122.1222.6922.573,547,900
Sep 14, 201722.5322.6922.0822.2622.142,055,200
Sep 13, 201721.7522.4721.7222.2222.101,586,200
Sep 12, 201721.1221.7121.0521.7021.581,484,700
Sep 11, 201720.4921.1520.4021.1421.021,514,500
Sep 08, 201720.8620.9920.2020.3420.231,147,700
Sep 07, 201720.8721.0920.7020.9420.83868,100
Sep 06, 201720.6221.0020.4120.8120.701,058,400
Sep 05, 201719.6520.5319.6520.4220.311,996,100
Sep 01, 201719.4419.4719.0819.3619.25991,700
Aug 31, 201718.9419.4718.9019.4119.301,451,700
Aug 30, 201718.8918.9518.5118.8218.721,602,400
Aug 29, 201718.8319.0218.7118.9918.891,070,300
Aug 28, 201718.7118.9518.3818.9318.831,318,700
Aug 25, 201718.6618.7918.5118.6918.591,052,100
Aug 24, 201718.3218.5918.3218.5218.42921,900
Aug 23, 201718.1718.5818.1718.4518.351,358,100
Aug 22, 201718.2418.4518.1518.3518.251,636,300
Aug 21, 201718.4818.5517.6918.0517.952,064,500
Aug 18, 201718.6218.7318.4218.6118.511,517,800
Aug 17, 201718.2518.9018.2518.6418.541,721,800
Aug 16, 201718.5718.8918.3418.3618.261,772,200
Aug 15, 201719.3519.4218.6718.6818.582,253,500
Aug 14, 201719.8719.9719.4519.4819.37877,200
Aug 11, 201719.9720.2219.6719.7019.591,420,300
Aug 10, 201720.8420.8620.1120.1420.031,211,200
Aug 09, 201720.6320.7720.4320.7020.591,092,300
Aug 08, 201720.4220.8520.2520.5420.431,637,300
Aug 08, 20170.06 Dividend
Aug 07, 201721.2521.2520.4920.5020.331,027,600
Aug 04, 201721.1621.5121.0021.4021.221,014,500
Aug 03, 201721.1321.3820.9721.0520.871,112,100
Aug 02, 201720.5521.2520.4921.1320.951,266,900
Aug 01, 201720.6520.9020.1320.7220.552,238,000
Jul 31, 201721.5421.6220.5220.7120.542,502,100
Jul 28, 201721.3222.0621.2121.5521.371,433,000
Jul 27, 201721.3921.6121.1721.4321.251,815,200
Jul 26, 201721.7521.7520.3221.2421.063,186,300
Jul 25, 201720.5821.0120.5620.9920.812,381,000
Jul 24, 201720.8520.8520.0820.2020.032,375,600
Jul 21, 201721.3421.4620.6120.7020.531,474,900
Jul 20, 201721.8021.8821.3221.3821.201,493,100
Jul 19, 201720.8321.6920.7021.5821.401,420,600
Jul 18, 201721.3621.5720.7320.8320.661,567,600
Jul 17, 201720.8821.3620.8821.1720.991,174,500
Jul 14, 201720.7621.1420.6720.9620.781,601,400
Jul 13, 201720.1620.7420.0720.6920.521,426,400
Jul 12, 201720.3520.4219.7520.1720.001,885,600
Jul 11, 201719.5520.1819.2919.9819.811,655,200
Jul 10, 201718.7719.7518.6719.5219.361,502,200
Jul 07, 201718.9519.0518.4918.9018.741,909,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...