Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

RPC Inc (NY: RES )

6.755 -0.005 (-0.07%)
Streaming Delayed Price Updated: 10:03 AM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 5.514 5.514 5.128 5.196 1,141,325 -0.26(-4.77%)
Oct 28, 2021 5.601 5.659 5.350 5.456 895,700 -0.08(-1.39%)
Oct 27, 2021 5.350 5.736 5.437 5.533 1,132,302 -0.04(-0.69%)
Oct 26, 2021 5.456 5.635 5.572 921,364 +0.11(+1.94%)
Oct 25, 2021 5.447 5.582 5.379 5.466 587,847 +0.09(+1.61%)
Oct 22, 2021 5.331 5.379 5.244 5.379 361,748 +0.10(+1.82%)
Oct 21, 2021 5.254 5.302 5.119 5.283 909,229 -0.03(-0.54%)
Oct 20, 2021 5.128 5.321 5.071 5.312 777,737 +0.12(+2.23%)
Oct 19, 2021 5.331 5.331 5.032 5.196 908,801 -0.13(-2.53%)
Oct 18, 2021 5.504 5.582 5.284 5.331 641,296 -0.11(-1.95%)
Oct 15, 2021 5.476 5.553 5.408 5.437 646,210 +0.06(+1.08%)
Oct 14, 2021 5.418 5.476 5.206 5.379 597,447 +0.07(+1.27%)
Oct 13, 2021 5.302 5.355 5.114 5.312 859,781 -0.06(-1.08%)
Oct 12, 2021 5.360 5.485 5.244 5.369 646,092 +0.05(+0.91%)
Oct 11, 2021 5.456 5.668 5.312 5.321 965,707 +0.07(+1.28%)
Oct 08, 2021 5.042 5.283 5.022 5.254 1,179,727 +0.26(+5.21%)
Oct 07, 2021 4.781 5.037 4.714 4.994 600,802 +0.23(+4.86%)
Oct 06, 2021 4.936 4.975 4.695 4.762 1,004,145 -0.29(-5.73%)
Oct 05, 2021 5.254 5.292 4.926 5.051 1,505,813 -0.11(-2.06%)
Oct 04, 2021 5.206 5.456 5.056 5.157 1,581,403 +0.11(+2.10%)
Oct 01, 2021 4.724 5.071 4.666 5.051 1,453,617 +0.37(+7.82%)
Sep 30, 2021 4.685 4.743 4.560 4.685 734,989 -0.01(-0.21%)
Sep 29, 2021 4.618 4.772 4.454 4.695 1,177,236 +0.06(+1.25%)
Sep 28, 2021 4.733 4.878 4.545 4.637 1,619,994 +0.06(+1.26%)
Sep 27, 2021 4.299 4.627 4.261 4.579 1,168,758 +0.42(+10.21%)
Sep 24, 2021 3.933 4.193 3.933 4.155 858,702 +0.17(+4.36%)
Sep 23, 2021 3.808 4.005 3.731 3.981 646,449 +0.21(+5.63%)
Sep 22, 2021 3.817 3.923 3.750 3.769 722,233 +0.06(+1.56%)
Sep 21, 2021 3.740 3.748 3.557 3.711 733,434 -0.01(-0.26%)
Sep 20, 2021 3.663 3.784 3.591 3.721 1,023,113 -0.13(-3.26%)
Sep 17, 2021 4.049 4.097 3.764 3.846 4,458,368 -0.23(-5.67%)
Sep 16, 2021 4.203 4.213 3.943 4.078 1,034,902 -0.12(-2.76%)
Sep 15, 2021 4.078 4.266 4.078 4.193 969,800 +0.16(+4.07%)
Sep 14, 2021 4.261 4.386 4.020 4.029 1,163,567 -0.19(-4.57%)
Sep 13, 2021 3.846 4.299 3.846 4.222 1,380,303 +0.48(+12.89%)
Sep 10, 2021 3.846 3.856 3.721 3.740 545,604 -0.01(-0.26%)
Sep 09, 2021 3.721 3.842 3.625 3.750 530,830 +0.01(+0.26%)
Sep 08, 2021 3.914 4.087 3.731 3.740 783,916 -0.16(-4.20%)
Sep 07, 2021 3.837 4.063 3.827 3.904 946,000 +0.02(+0.50%)
Sep 03, 2021 3.856 3.976 3.817 3.885 385,270 -0.01(-0.25%)
Sep 02, 2021 3.788 3.952 3.750 3.895 611,508 +0.17(+4.66%)
Sep 01, 2021 3.702 3.726 3.576 3.721 573,570 +0.03(+0.78%)
Aug 31, 2021 3.644 3.749 3.634 3.692 557,836 +0.00(+0.00%)
Aug 30, 2021 3.885 3.962 3.663 3.692 553,245 -0.17(-4.49%)
Aug 27, 2021 3.654 3.909 3.654 3.866 911,281 +0.31(+8.67%)
Aug 26, 2021 3.615 3.654 3.519 3.557 519,373 -0.08(-2.12%)
Aug 25, 2021 3.702 3.735 3.615 3.634 440,195 -0.09(-2.33%)
Aug 24, 2021 3.567 3.779 3.567 3.721 712,877 +0.20(+5.75%)
Aug 23, 2021 3.519 3.576 3.466 3.519 539,560 +0.15(+4.58%)
Aug 20, 2021 3.220 3.393 3.220 3.364 464,363 +0.09(+2.65%)
Aug 19, 2021 3.287 3.379 3.210 3.278 619,975 -0.13(-3.68%)
Aug 18, 2021 3.480 3.581 3.393 3.403 498,324 -0.07(-1.94%)
Aug 17, 2021 3.538 3.634 3.422 3.470 475,594 -0.11(-2.96%)
Aug 16, 2021 3.557 3.629 3.480 3.576 478,194 -0.06(-1.59%)
Aug 13, 2021 3.817 3.817 3.625 3.634 407,513 -0.17(-4.56%)
Aug 12, 2021 3.952 4.020 3.750 3.808 341,347 -0.16(-4.13%)
Aug 11, 2021 3.846 3.972 3.750 3.972 470,095 +0.06(+1.48%)
Aug 10, 2021 3.711 3.938 3.711 3.914 499,629 +0.24(+6.56%)
Aug 09, 2021 3.711 3.721 3.596 3.673 480,476 -0.13(-3.54%)
Aug 06, 2021 3.808 3.875 3.750 3.808 362,016 +0.06(+1.54%)
Aug 05, 2021 3.654 3.846 3.606 3.750 447,993 +0.11(+2.91%)
Aug 04, 2021 3.962 3.957 3.596 3.644 842,285 -0.42(-10.43%)
Aug 03, 2021 3.904 4.078 3.793 4.068 878,741 +0.12(+2.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.