The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

RPC Inc.

  • RES
  • NYSE
  • Oil and Gas
  • Latest 21.04
  • Currency US$
  • Change 0.06
  • Percent Change 0.286 %
  • Volume 1,240,156
  • Thu Apr 17, 2014 04:03 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 21.04 Last Trade: Apr 17, 2014
Date High Low Open Close Volume
Apr 17 21.22 20.77 21.07 21.04 1,240,156
Apr 16 21.00 20.48 20.66 20.98 1,139,501
Apr 15 20.74 20.10 20.12 20.50 1,210,972
Apr 14 20.33 19.77 19.87 20.06 642,116
Apr 11 19.86 19.27 19.44 19.70 618,106
Apr 10 20.24 19.48 20.09 19.57 609,420
Apr 9 20.16 19.54 19.90 20.10 799,974
Apr 8 19.90 19.27 19.49 19.85 1,544,533
Apr 7 19.79 19.31 19.79 19.35 970,359
Apr 4 20.35 19.73 20.13 19.83 796,856
Apr 3 20.56 19.90 20.50 19.96 1,049,554
Apr 2 20.67 20.26 20.51 20.50 691,918
Apr 1 20.61 20.25 20.48 20.59 913,248
Mar 31 20.79 20.33 20.74 20.42 1,879,341
Mar 28 21.09 20.42 20.52 20.68 1,765,955
Mar 27 20.44 19.98 20.03 20.31 1,046,638
Mar 26 20.47 19.86 20.25 20.05 1,373,707
Mar 25 20.24 19.78 19.85 20.16 568,770
Mar 24 20.25 19.64 20.19 19.72 827,174
Mar 21 20.26 19.75 19.82 20.15 1,185,122
Mar 20 20.15 19.59 19.72 19.67 1,040,934
Mar 19 20.08 19.71 19.84 19.75 1,610,591
Mar 18 19.98 19.34 19.43 19.76 1,978,320
Mar 17 19.54 19.06 19.15 19.34 1,475,443
Mar 14 19.00 18.30 18.33 18.88 1,500,228
Mar 13 18.65 18.37 18.63 18.40 1,374,025
Mar 12 18.69 18.45 18.51 18.59 654,494
Mar 11 19.10 18.57 18.89 18.64 1,159,625
Mar 10 18.93 18.68 18.69 18.83 861,383
Mar 7 18.90 18.28 18.66 18.82 2,369,099