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 13.47
  • Currency US$
  • Change 0.16
  • Percent Change 1.202 %
  • Volume 488,388
  • Thu May 23, 2013 4:07 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: 13.47 Last Trade: May 23, 2013
Date High Low Open Close Volume
May 23 13.49 13.02 13.06 13.47 488,388
May 22 13.52 13.16 13.33 13.31 693,257
May 21 13.80 13.19 13.35 13.37 726,344
May 20 13.40 13.25 13.32 13.36 407,726
May 17 13.38 13.13 13.15 13.29 482,054
May 16 13.25 13.05 13.18 13.11 348,341
May 15 13.28 12.90 13.04 13.09 860,849
May 14 13.21 12.93 13.00 13.10 752,632
May 13 13.37 13.03 13.17 13.04 547,279
May 10 13.44 12.98 13.17 13.20 601,562
May 9 13.35 13.03 13.23 13.23 627,972
May 8 13.24 12.96 13.01 13.23 614,680
May 7 13.43 13.03 13.26 13.13 1,140,795
May 6 13.43 13.08 13.27 13.21 762,257
May 3 13.87 13.26 13.58 13.28 876,609
May 2 13.49 13.22 13.24 13.42 975,245
May 1 13.29 12.95 13.10 13.27 1,035,868
Apr 30 13.36 13.05 13.15 13.24 888,829
Apr 29 13.31 13.00 13.04 13.18 981,141
Apr 26 13.03 12.56 12.63 12.97 1,277,852
Apr 25 13.07 12.53 12.89 12.79 1,750,925
Apr 24 13.70 12.76 12.98 12.85 4,239,751
Apr 23 14.66 14.20 14.45 14.65 1,346,443
Apr 22 14.53 14.06 14.16 14.44 1,076,079
Apr 19 14.36 13.92 14.35 14.00 1,027,952
Apr 18 14.41 13.91 14.03 14.18 806,885
Apr 17 14.39 13.57 14.39 13.95 1,293,083
Apr 16 14.57 13.90 14.15 14.54 1,480,687
Apr 15 14.40 13.96 14.40 13.99 783,170
Apr 12 14.99 14.52 14.95 14.60 495,277