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 )

6.910 -0.340 (-4.69%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Apr 29, 2022 10.24 10.39 9.746 9.968 2,177,491 -0.34(-3.27%)
Apr 28, 2022 10.28 10.49 9.438 10.31 1,879,579 +0.54(+5.53%)
Apr 27, 2022 9.389 10.27 9.013 9.765 2,165,246 -0.60(-5.77%)
Apr 26, 2022 10.25 10.90 10.21 10.36 1,728,508 +0.23(+2.28%)
Apr 25, 2022 10.04 10.29 9.380 10.13 2,687,029 -0.46(-4.37%)
Apr 22, 2022 10.99 11.27 10.52 10.59 1,523,532 -0.47(-4.27%)
Apr 21, 2022 12.34 12.41 10.84 11.07 2,183,833 -1.03(-8.53%)
Apr 20, 2022 11.99 12.28 11.58 12.10 963,683 +0.16(+1.37%)
Apr 19, 2022 11.95 12.25 11.40 11.93 1,616,542 -0.10(-0.80%)
Apr 18, 2022 12.10 12.45 11.69 12.03 1,839,136 +0.06(+0.48%)
Apr 14, 2022 11.57 12.22 11.36 11.97 1,390,555 +0.34(+2.90%)
Apr 13, 2022 11.49 11.91 11.06 11.64 2,367,901 +0.37(+3.25%)
Apr 12, 2022 11.04 11.42 11.02 11.27 1,301,180 +0.49(+4.56%)
Apr 11, 2022 11.09 11.10 10.52 10.78 1,508,407 -0.52(-4.61%)
Apr 08, 2022 10.58 11.70 10.57 11.30 2,727,131 +0.77(+7.33%)
Apr 07, 2022 10.74 10.85 9.958 10.53 1,519,732 -0.12(-1.09%)
Apr 06, 2022 10.39 11.03 10.26 10.64 1,992,448 +0.44(+4.35%)
Apr 05, 2022 10.63 10.96 10.10 10.20 1,509,849 -0.53(-4.94%)
Apr 04, 2022 10.95 11.54 10.35 10.73 2,649,876 +0.08(+0.72%)
Apr 01, 2022 10.32 10.74 10.15 10.65 1,169,969 +0.37(+3.56%)
Mar 31, 2022 10.19 10.83 10.14 10.29 1,791,087 -0.09(-0.84%)
Mar 30, 2022 10.38 10.80 10.23 10.37 1,054,443 +0.17(+1.70%)
Mar 29, 2022 9.910 10.30 9.409 10.20 2,364,337 -0.09(-0.84%)
Mar 28, 2022 10.69 10.71 10.18 10.29 1,413,723 -0.78(-7.06%)
Mar 25, 2022 9.785 11.12 9.785 11.07 2,533,588 +1.24(+12.66%)
Mar 24, 2022 9.823 10.25 9.698 9.823 1,535,070 +0.00(+0.00%)
Mar 23, 2022 9.833 10.18 9.727 9.823 1,912,003 +0.13(+1.39%)
Mar 22, 2022 9.871 9.968 9.293 9.688 2,199,233 -0.18(-1.86%)
Mar 21, 2022 9.476 10.47 9.476 9.871 2,514,645 +0.40(+4.28%)
Mar 18, 2022 9.409 9.587 9.274 9.466 3,939,200 +0.00(+0.00%)
Mar 17, 2022 9.659 9.881 9.264 9.466 2,762,453 +0.07(+0.72%)
Mar 16, 2022 9.707 9.910 8.931 9.399 2,453,742 -0.32(-3.27%)
Mar 15, 2022 9.650 10.23 9.505 9.717 2,284,267 -0.44(-4.36%)
Mar 14, 2022 10.78 10.81 9.948 10.16 1,773,644 -0.89(-8.03%)
Mar 11, 2022 10.85 11.21 10.49 11.05 1,530,766 -0.13(-1.21%)
Mar 10, 2022 10.55 11.37 10.48 11.18 2,059,276 +0.91(+8.82%)
Mar 09, 2022 9.997 10.34 9.630 10.28 2,897,379 -0.39(-3.62%)
Mar 08, 2022 10.72 11.20 9.929 10.66 2,634,734 +0.27(+2.60%)
Mar 07, 2022 9.457 10.85 9.457 10.39 3,002,592 +1.11(+11.94%)
Mar 04, 2022 9.110 9.331 8.849 9.283 1,280,030 +0.19(+2.12%)
Mar 03, 2022 8.618 9.143 8.454 9.090 1,241,488 +0.33(+3.74%)
Mar 02, 2022 8.367 8.849 8.367 8.763 1,242,771 +0.60(+7.32%)
Mar 01, 2022 8.676 8.743 7.953 8.165 2,016,772 -0.29(-3.42%)
Feb 28, 2022 8.117 8.464 8.016 8.454 1,390,391 +0.36(+4.40%)
Feb 25, 2022 7.828 8.107 7.698 8.098 1,124,055 +0.28(+3.58%)
Feb 24, 2022 7.837 7.895 7.428 7.818 1,288,989 +0.11(+1.38%)
Feb 23, 2022 7.712 7.905 7.625 7.712 911,898 +0.03(+0.38%)
Feb 22, 2022 7.963 8.040 7.639 7.683 1,170,178 -0.01(-0.13%)
Feb 18, 2022 7.693 0 -0.09(-1.12%)
Feb 17, 2022 7.625 7.779 7.538 7.779 755,522 +0.11(+1.38%)
Feb 16, 2022 7.760 8.088 7.611 7.673 1,004,021 -0.02(-0.25%)
Feb 15, 2022 7.172 7.779 6.999 7.693 1,366,304 +0.27(+3.64%)
Feb 14, 2022 7.567 7.736 7.326 7.423 1,185,706 -0.17(-2.28%)
Feb 11, 2022 7.134 7.702 7.085 7.596 1,452,122 +0.54(+7.65%)
Feb 10, 2022 6.603 7.162 6.603 7.056 1,778,753 +0.36(+5.32%)
Feb 09, 2022 6.565 6.767 6.555 6.700 909,664 +0.13(+2.06%)
Feb 08, 2022 6.806 6.820 6.454 6.565 1,307,390 -0.24(-3.54%)
Feb 07, 2022 6.738 6.873 6.623 6.806 2,151,870 -0.05(-0.70%)
Feb 04, 2022 6.497 6.926 6.343 6.854 2,657,299 +0.43(+6.76%)
Feb 03, 2022 6.218 6.497 6.420 3,462,152 +0.25(+4.06%)
Feb 02, 2022 6.092 6.237 5.986 6.170 1,381,387 +0.07(+1.11%)
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.