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 )

6.780 +0.020 (+0.30%)
Official Closing Price Updated: 7:00 PM 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 (%)
Dec 31, 2021 4.377 4.473 4.280 4.377 378,507 +0.02(+0.44%)
Dec 30, 2021 4.405 4.458 4.348 4.357 471,790 -0.06(-1.31%)
Dec 29, 2021 4.560 4.560 4.396 4.415 416,076 -0.13(-2.97%)
Dec 28, 2021 4.579 4.651 4.526 4.550 325,641 -0.04(-0.84%)
Dec 27, 2021 4.492 4.598 4.357 4.589 426,115 +0.10(+2.15%)
Dec 23, 2021 4.531 4.598 4.492 4.492 372,195 +0.00(+0.00%)
Dec 22, 2021 4.348 4.511 4.309 4.492 553,067 +0.10(+2.19%)
Dec 21, 2021 4.338 4.444 4.309 4.396 631,379 +0.14(+3.40%)
Dec 20, 2021 4.213 4.299 4.001 4.251 765,591 -0.11(-2.43%)
Dec 17, 2021 4.357 4.381 4.160 4.357 2,721,060 -0.01(-0.22%)
Dec 16, 2021 4.328 4.502 4.319 4.367 919,958 +0.05(+1.12%)
Dec 15, 2021 4.261 4.357 4.126 4.319 735,249 +0.05(+1.13%)
Dec 14, 2021 4.405 4.560 4.251 4.271 702,850 -0.17(-3.90%)
Dec 13, 2021 4.454 4.550 4.377 4.444 978,217 -0.04(-0.86%)
Dec 10, 2021 4.367 4.521 4.232 4.483 718,922 +0.17(+4.03%)
Dec 09, 2021 4.193 4.348 4.145 4.309 571,357 +0.09(+2.05%)
Dec 08, 2021 4.222 4.290 4.179 4.222 429,534 +0.05(+1.15%)
Dec 07, 2021 4.222 4.285 4.155 4.174 576,151 +0.05(+1.17%)
Dec 06, 2021 4.126 4.232 4.020 4.126 752,228 +0.11(+2.64%)
Dec 03, 2021 4.039 4.145 3.972 4.020 683,652 +0.07(+1.71%)
Dec 02, 2021 3.731 3.962 3.682 3.952 1,098,384 +0.17(+4.59%)
Dec 01, 2021 4.020 4.136 3.721 3.779 1,228,190 -0.11(-2.73%)
Nov 30, 2021 3.923 4.039 3.798 3.885 1,350,584 -0.16(-4.05%)
Nov 29, 2021 4.136 4.164 3.957 4.049 1,038,923 +0.04(+0.96%)
Nov 26, 2021 3.798 4.020 3.760 4.010 577,293 -0.13(-3.03%)
Nov 24, 2021 4.126 4.242 4.111 4.136 602,578 -0.02(-0.46%)
Nov 23, 2021 4.020 4.222 4.005 4.155 953,019 +0.20(+5.12%)
Nov 22, 2021 3.885 4.087 3.885 3.952 973,855 +0.10(+2.50%)
Nov 19, 2021 3.991 4.049 3.788 3.856 1,825,056 -0.30(-7.19%)
Nov 18, 2021 4.377 4.184 4.126 4.155 1,503,620 -0.19(-4.43%)
Nov 17, 2021 4.704 4.719 4.328 4.348 1,389,294 -0.44(-9.26%)
Nov 16, 2021 4.801 4.878 4.753 4.791 820,163 -0.01(-0.20%)
Nov 15, 2021 4.849 4.916 4.735 4.801 756,950 -0.10(-1.97%)
Nov 12, 2021 4.955 5.047 4.868 4.897 602,922 -0.13(-2.68%)
Nov 11, 2021 5.109 5.177 5.032 5.032 530,825 -0.07(-1.32%)
Nov 10, 2021 5.321 5.100 967,007 -0.26(-4.86%)
Nov 09, 2021 5.206 5.389 5.055 5.360 966,185 +0.17(+3.35%)
Nov 08, 2021 5.215 5.398 5.177 5.186 749,847 +0.01(+0.19%)
Nov 05, 2021 5.022 5.297 4.984 5.177 829,083 +0.27(+5.50%)
Nov 04, 2021 5.206 5.292 4.859 4.907 1,034,202 -0.16(-3.23%)
Nov 03, 2021 5.042 5.215 5.013 5.071 809,506 -0.09(-1.68%)
Nov 02, 2021 5.206 5.230 5.119 5.157 537,124 -0.11(-2.01%)
Nov 01, 2021 5.273 5.389 5.186 5.263 1,251,227 +0.07(+1.30%)
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%)
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.