RES - RPC, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20196.156.396.056.366.362,361,300
Jul 18, 20196.156.255.956.116.112,104,000
Jul 17, 20196.346.466.216.226.221,770,700
Jul 16, 20196.356.676.266.366.361,843,100
Jul 15, 20196.696.756.286.386.382,072,800
Jul 12, 20196.646.776.526.646.641,254,700
Jul 11, 20196.786.846.626.686.681,205,700
Jul 10, 20196.816.906.666.796.791,155,300
Jul 09, 20196.896.906.616.686.682,027,300
Jul 08, 20196.937.136.886.966.961,369,100
Jul 05, 20196.786.986.766.986.981,031,300
Jul 03, 20196.846.906.756.816.811,186,000
Jul 02, 20197.217.256.766.836.832,114,200
Jul 01, 20197.427.537.057.257.252,511,000
Jun 28, 20197.157.267.057.217.218,230,600
Jun 27, 20197.137.297.087.127.121,135,700
Jun 26, 20197.327.497.167.177.171,373,700
Jun 25, 20196.997.216.907.117.111,622,400
Jun 24, 20197.057.306.947.067.061,900,600
Jun 21, 20197.007.096.797.037.033,455,400
Jun 20, 20197.087.266.987.017.011,772,900
Jun 19, 20197.047.066.706.926.922,115,200
Jun 18, 20197.137.416.947.047.042,134,900
Jun 17, 20196.847.256.787.137.131,770,500
Jun 14, 20197.137.136.806.846.841,910,800
Jun 13, 20196.967.176.817.157.152,060,700
Jun 12, 20197.337.336.776.836.831,703,300
Jun 11, 20197.457.667.317.357.351,389,400
Jun 10, 20197.557.577.257.327.323,212,400
Jun 07, 20197.527.637.267.537.531,994,200
Jun 06, 20197.617.727.217.497.491,840,200
Jun 05, 20197.727.857.507.607.602,211,800
Jun 04, 20197.637.957.567.697.692,184,400
Jun 03, 20197.587.687.387.507.501,654,100
May 31, 20197.387.567.337.447.444,386,600
May 30, 20197.828.057.547.627.621,607,900
May 29, 20197.777.967.637.917.911,206,300
May 28, 20198.038.037.757.967.961,190,000
May 24, 20198.318.407.988.018.011,524,100
May 23, 20198.238.237.868.068.061,729,600
May 22, 20199.009.008.398.478.471,328,500
May 21, 20199.039.158.999.039.031,168,900
May 20, 20199.079.218.969.009.00952,300
May 17, 20199.529.569.099.129.121,416,000
May 16, 20199.749.799.609.669.661,140,200
May 15, 20199.479.769.479.719.71855,700
May 14, 20199.319.689.289.639.631,248,100
May 13, 20199.609.729.229.259.251,737,600
May 10, 20199.859.859.429.639.631,738,400
May 09, 20199.8810.009.729.899.891,335,400
May 09, 20190.05 Dividend
May 08, 201910.3910.449.829.999.941,582,600
May 07, 201910.2210.4210.0010.3610.311,473,000
May 06, 201910.1610.4710.0610.4210.371,568,100
May 03, 201910.3510.4610.2110.3410.291,119,400
May 02, 201910.0810.3110.0110.2610.211,567,000
May 01, 201910.3410.4010.1210.1410.091,398,300
Apr 30, 201910.7810.7810.2310.2910.241,419,300
Apr 29, 201910.6710.8810.6010.6310.581,565,000
Apr 26, 201910.5310.7610.4110.7010.652,146,800
Apr 25, 201910.4810.9510.3910.5310.483,402,100
Apr 24, 201911.6511.8210.3310.6010.559,003,100
Apr 23, 201912.7013.0012.6312.8912.831,166,800
Apr 22, 201912.6112.8212.4512.7212.661,328,500
Apr 18, 201912.6812.9612.4112.4612.401,192,100
Apr 17, 201912.7812.8812.5112.6712.611,318,700
Apr 16, 201912.5912.8712.4912.7212.661,271,700
Apr 15, 201912.2512.5911.8712.4412.381,360,900
Apr 12, 201912.7113.0012.2912.5312.471,353,500
Apr 11, 201912.4712.7312.3512.4512.391,651,500
Apr 10, 201912.4512.7812.4212.5712.511,621,600
Apr 09, 201912.7712.8012.3212.3712.311,508,200
Apr 08, 201912.7912.9712.6912.8712.811,312,100
Apr 05, 201912.3212.7512.1512.7112.652,925,200
Apr 04, 201912.2613.1112.0412.3012.243,602,400
Apr 03, 201911.9211.9911.5711.6611.601,566,700
Apr 02, 201912.0312.1511.7911.8211.762,563,100
Apr 01, 201911.5312.1711.4112.0211.962,761,500
Mar 29, 201911.7711.7711.2511.4111.351,649,500
Mar 28, 201910.9211.4610.9011.3811.321,736,600
Mar 27, 201910.8411.1410.7311.0410.982,268,000
Mar 26, 201910.4610.9310.3610.8310.781,814,400
Mar 25, 201910.0110.229.8910.1910.14974,300
Mar 22, 201910.4110.4610.0610.0710.021,721,100
Mar 21, 201910.4310.5510.2910.4910.441,181,100
Mar 20, 201910.2410.6110.2310.4810.431,095,800
Mar 19, 201910.2810.3910.0610.2010.151,548,200
Mar 18, 20199.9210.319.9110.2610.211,201,600
Mar 15, 20199.9210.039.869.909.851,807,300
Mar 14, 201910.1210.739.909.979.921,636,500
Mar 13, 201910.1110.749.759.889.831,648,000
Mar 12, 20199.799.899.699.799.741,010,000
Mar 11, 20199.729.919.459.789.731,568,700
Mar 08, 20199.559.739.559.679.621,305,700
Mar 07, 20199.9110.009.769.849.791,544,500
Mar 06, 201910.4210.489.839.939.881,642,700
Mar 05, 201910.8210.8910.4210.5110.461,158,100
Mar 04, 201910.7910.9910.6210.8110.76981,700
Mar 01, 201910.8410.9510.5810.7310.681,367,600
Feb 28, 201910.9210.9610.5310.7510.703,129,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...