RES - RPC, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 201910.4810.9510.3910.5310.533,401,984
Apr 24, 201911.6511.8210.3310.6010.609,003,100
Apr 23, 201912.7013.0012.6312.8912.891,166,800
Apr 22, 201912.6112.8212.4512.7212.721,328,500
Apr 18, 201912.6812.9612.4112.4612.461,192,100
Apr 17, 201912.7812.8812.5112.6712.671,318,700
Apr 16, 201912.5912.8712.4912.7212.721,271,700
Apr 15, 201912.2512.5911.8712.4412.441,360,900
Apr 12, 201912.7113.0012.2912.5312.531,353,500
Apr 11, 201912.4712.7312.3512.4512.451,651,500
Apr 10, 201912.4512.7812.4212.5712.571,621,600
Apr 09, 201912.7712.8012.3212.3712.371,508,200
Apr 08, 201912.7912.9712.6912.8712.871,312,100
Apr 05, 201912.3212.7512.1512.7112.712,925,200
Apr 04, 201912.2613.1112.0412.3012.303,602,400
Apr 03, 201911.9211.9911.5711.6611.661,566,700
Apr 02, 201912.0312.1511.7911.8211.822,563,100
Apr 01, 201911.5312.1711.4112.0212.022,761,500
Mar 29, 201911.7711.7711.2511.4111.411,649,500
Mar 28, 201910.9211.4610.9011.3811.381,736,600
Mar 27, 201910.8411.1410.7311.0411.042,268,000
Mar 26, 201910.4610.9310.3610.8310.831,814,400
Mar 25, 201910.0110.229.8910.1910.19974,300
Mar 22, 201910.4110.4610.0610.0710.071,721,100
Mar 21, 201910.4310.5510.2910.4910.491,181,100
Mar 20, 201910.2410.6110.2310.4810.481,095,800
Mar 19, 201910.2810.3910.0610.2010.201,548,200
Mar 18, 20199.9210.319.9110.2610.261,201,600
Mar 15, 20199.9210.039.869.909.901,807,300
Mar 14, 201910.1210.739.909.979.971,636,500
Mar 13, 201910.1110.749.759.889.881,648,000
Mar 12, 20199.799.899.699.799.791,010,000
Mar 11, 20199.729.919.459.789.781,568,700
Mar 08, 20199.559.739.559.679.671,305,700
Mar 07, 20199.9110.009.769.849.841,544,500
Mar 06, 201910.4210.489.839.939.931,642,700
Mar 05, 201910.8210.8910.4210.5110.511,158,100
Mar 04, 201910.7910.9910.6210.8110.81981,700
Mar 01, 201910.8410.9510.5810.7310.731,367,600
Feb 28, 201910.9210.9610.5310.7510.753,129,500
Feb 27, 201910.5111.0110.4510.8610.861,538,300
Feb 26, 201910.8210.9210.4310.4410.44905,400
Feb 25, 201910.5310.9510.5310.8010.80699,800
Feb 22, 201911.1011.1010.7810.7910.79870,500
Feb 21, 201911.0311.1310.6510.7710.771,225,000
Feb 20, 201910.6411.2010.6411.0811.082,110,000
Feb 19, 201910.5110.7710.4110.6410.641,713,500
Feb 15, 201910.7210.9010.4610.5810.581,262,000
Feb 14, 201910.5510.7710.5010.5710.571,148,500
Feb 13, 201910.6710.9410.5310.5910.591,364,000
Feb 12, 201910.8311.0510.5510.6610.661,684,300
Feb 11, 201910.2610.7010.2510.6810.681,716,400
Feb 08, 201910.5410.5810.3410.3910.391,195,900
Feb 08, 20190.1 Dividend
Feb 07, 201911.0011.0910.3110.6510.551,504,900
Feb 06, 201911.0711.1710.9611.0410.94876,700
Feb 05, 201911.1411.3510.9711.1311.031,469,500
Feb 04, 201910.7811.0810.7011.0510.951,515,700
Feb 01, 201910.8511.1310.8010.8910.791,564,700
Jan 31, 201910.9711.1210.6410.7910.692,040,500
Jan 30, 201911.1311.1610.7710.8610.762,662,100
Jan 29, 201911.0711.4410.9610.9710.871,561,900
Jan 28, 201911.3111.4310.8010.8610.761,717,800
Jan 25, 201911.0411.6110.9811.6011.492,271,800
Jan 24, 201910.6311.2610.6310.9110.813,509,600
Jan 23, 201911.2311.4910.2610.6910.594,675,400
Jan 22, 201911.3511.4210.9811.3911.283,208,600
Jan 18, 201911.5411.7911.3611.5411.432,796,200
Jan 17, 201911.3511.5011.1611.3811.271,561,700
Jan 16, 201911.2011.6111.0811.5111.402,225,700
Jan 15, 201910.9811.3410.9811.2911.182,958,500
Jan 14, 201910.8611.3010.8611.0910.992,012,800
Jan 11, 201910.9711.0710.6811.0010.902,330,900
Jan 10, 201910.6611.1710.6511.1211.021,970,600
Jan 09, 201910.3511.0410.0310.8310.733,027,700
Jan 08, 201910.9911.0910.4910.5510.451,993,500
Jan 07, 201910.3610.9210.3610.8210.721,370,800
Jan 04, 201910.5810.7210.2810.5510.451,670,700
Jan 03, 201910.3110.7710.0410.4710.372,028,300
Jan 02, 20199.6810.569.6010.3410.242,151,300
Dec 31, 20189.9710.009.559.879.781,789,600
Dec 28, 201810.0210.319.829.939.841,436,900
Dec 27, 20189.9210.129.5910.009.911,455,900
Dec 26, 20189.5910.269.3510.2410.141,028,900
Dec 24, 20189.679.969.529.539.44524,900
Dec 21, 201810.1410.269.799.819.723,807,200
Dec 20, 201810.3010.7610.0910.1310.031,943,500
Dec 19, 201811.1011.1910.4010.4310.331,943,000
Dec 18, 201811.0311.4910.9411.1511.052,492,500
Dec 17, 201811.2311.3710.9911.0410.941,557,900
Dec 14, 201811.0111.2510.9711.0310.93900,800
Dec 13, 201810.9511.4010.8511.2011.091,261,800
Dec 12, 201811.7311.7711.4911.5011.391,058,100
Dec 11, 201812.0912.0911.1811.3411.231,256,900
Dec 10, 201811.6511.9511.4811.6711.561,332,300
Dec 07, 201812.7812.8411.8011.8611.751,554,000
Dec 06, 201812.4012.5511.7712.1712.062,452,700
Dec 04, 201813.5413.6512.6912.7712.651,559,000
Dec 03, 201813.7713.7813.4313.6013.471,946,500
Nov 30, 201813.8613.8813.0713.0812.962,468,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...