Rpc (RES)

10.39 -0.25  -2.35%  May 31, 5:21PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Rpc Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 30, 2012 10.64 10.75 10.35 10.64 839623
May 29, 2012 10.76 11.00 10.66 10.90 420283
May 25, 2012 10.74 10.85 10.48 10.68 282500
May 24, 2012 10.90 10.94 10.49 10.78 625107
May 23, 2012 10.24 10.96 10.10 10.92 766172
May 22, 2012 10.58 10.74 10.24 10.41 834184
May 21, 2012 10.08 10.74 10.04 10.59 691383
May 18, 2012 10.15 10.42 10.00 10.06 735078
May 17, 2012 10.47 10.66 10.06 10.12 1188117
May 16, 2012 10.85 11.25 10.44 10.47 1004331
May 15, 2012 11.09 11.12 10.42 10.65 1971077
May 14, 2012 11.27 11.35 10.85 11.12 1415473
May 11, 2012 11.56 11.90 11.45 11.48 1865635
May 10, 2012 11.46 11.92 11.42 11.72 3438875
May 9, 2012 10.79 11.46 10.50 11.40 2725751
May 8, 2012 10.27 11.18 10.23 10.90 2131705
May 7, 2012 10.25 10.44 10.11 10.40 995563
May 4, 2012 10.30 10.51 10.18 10.40 1207473
May 3, 2012 10.59 10.68 10.31 10.46 1523928
May 2, 2012 10.38 10.60 10.15 10.59 950640
May 1, 2012 10.42 10.53 10.23 10.47 948315
April 30, 2012 10.11 10.48 10.08 10.34 1494199
April 27, 2012 10.25 10.26 10.09 10.22 1059360
April 26, 2012 9.62 10.40 9.58 10.20 2272813
April 25, 2012 9.76 9.96 9.51 9.64 1810631
April 24, 2012 9.12 9.405 9.01 9.34 1198662
April 23, 2012 8.98 9.18 8.83 9.09 1037623
April 20, 2012 9.14 9.35 8.96 9.07 727466
April 19, 2012 8.96 9.21 8.96 9.07 1022326
April 18, 2012 9.02 9.15 8.89 8.96 823481
April 17, 2012 9.04 9.21 8.95 9.06 867797
April 16, 2012 9.14 9.25 8.75 8.99 1056463
April 13, 2012 9.42 9.44 9.02 9.06 1365107
April 12, 2012 9.34 9.62 9.32 9.49 1105342
April 11, 2012 9.43 9.67 9.24 9.33 1141975
April 10, 2012 9.78 9.87 9.25 9.31 2241309
April 9, 2012 9.89 10.02 9.74 9.80 1092404
April 5, 2012 10.12 10.22 9.97 10.06 1439768
April 4, 2012 10.10 10.23 10.00 10.14 1179736
April 3, 2012 10.40 10.40 10.09 10.29 1300500
April 2, 2012 10.70 10.70 10.33 10.40 1612779
March 30, 2012 11.25 11.25 10.58 10.61 1217300
March 29, 2012 10.97 11.23 10.68 11.23 2199572
March 28, 2012 10.33 11.03 10.23 11.03 2874739
March 27, 2012 10.32 10.44 10.02 10.42 1703938
March 26, 2012 10.45 10.47 10.05 10.30 1054841
March 23, 2012 9.95 10.45 9.95 10.23 981070
March 22, 2012 10.07 10.24 9.93 9.98 1780960
March 21, 2012 10.27 10.27 9.98 10.15 1817152
March 20, 2012 10.40 10.43 10.12 10.41 1370062
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

RES News

my current MoMo names on watch $REE $MHR $FTK $RES $KEM $AVL
about 2 days ago by HighGrowthFinancial
4-Star Stocks Poised to Pop: RPC
May 29, 10:48AM Fool
RT @WallStreetBean BeanScreen LinkHouse – Week in Review http://stks.co/401U $RES $NTES $BKE
about 4 days ago by Fibline
BeanScreen LinkHouse – Week in Review http://stks.co/401S $RES $NTES $BKE
about 4 days ago by WallStreetBean
I like the look of $RES Long from the 1day-3month
about 8 days ago by HighGrowthFinancial
$THLD $RES looking good into close
about 10 days ago by HighGrowthFinancial
The Storm is yet to come in mid June, only good energy will stand the winds $XOM $COP $CVX $ERX $NOV $OXY $APC $APA $RES $DVN
about 10 days ago by invest62
$RES strong bounce
about 15 days ago by HighGrowthFinancial
@HighGrowthFinancial $RES I really like this company think it has some serious potential. Here is to Obamas exit! Thanks!!!
about 16 days ago by SCarolinaguy
@SCarolinaguy just know the company $RES N the shareholders are basically the same thing,so they're looking out 4 shareholders best interest
about 16 days ago by HighGrowthFinancial
@SCarolinaguy $RES politics now,if US wants to slow down domestic drilling its toast.If Rep's win election its a great stock w/ good div yld
about 16 days ago by HighGrowthFinancial
$RES choppy as usual, take out the insider shares, and the float gets super tiny
about 16 days ago by HighGrowthFinancial
$RES watching closing levels today...if close below $11 going to $10.50.....then touchin $10
about 17 days ago by againstmygut
$RES waiting for re-entry in low $10's
about 17 days ago by againstmygut
This Week's Dividend-Paying Winners and Losers: http://stks.co/3nNL $SPRD $RES $TSN $DDS $DIS $BID $WYNN $JPM $SMG $CSCO $CHK ...
about 20 days ago by DynamicDividend
RT @mytfine so every energy company is related to $CHK I guess...$SD $RES < not related but living in the same house & CHK has the FLU
about 20 days ago by CallmeCrazy
so every energy company is related to $CHK I guess...$SD $RES
about 20 days ago by mytfine
$RES still strong, vol tampering off a bit
about 20 days ago by HighGrowthFinancial
RT @mikewill17 $RES - http://stks.co/3mxZ Like this name/look. Looking for a bull flag to be formed under 200 DMA, then buy on break above
about 20 days ago by WallStreetBean
RT @redman59 $RES http://stks.co/3mVr Long term holding of mine, nice RS w/increasing volume, still like the FA #'s too
about 21 days ago by WallStreetBean
$RES http://stks.co/3mVU Long term holding of mine, nice RS w/increasing volume, still like the FA #'s too
about 21 days ago by redman59
nice one. RT @judithgiana $RES All out +1 $$
about 21 days ago by WallStreetBean
@HighGrowthFinancial yeah i have a love hate relationship with $RES
about 21 days ago by againstmygut
$RES headed over $12.50 soon
about 21 days ago by HighGrowthFinancial
$RES nice move on RES. Looks like my re-entry level is well behind us now...can't go broke making a profit
about 21 days ago by againstmygut
RPC INC Financials
May 09, 1:04PM
RPC Ex-Dividend Reminder
May 04, 10:03AM
RPC, MOCON Have Limited Downside
Mar 29, 5:18PM Seeking Alpha
UPDATE: Canaccord Decreases RPC's PT
Mar 14, 9:35AM Benzinga

Recent Quotes

Symbol Price Chg Chg % Market Cap
RES 10.39 -0.25 -2.35% 2.335B
RENT 16.28 +0.07 +0.43% 178.31M
RENN 4.74 +0.19 +4.18% 1.168B
REN 8.75 +0.11 +1.27% 526.52M
REMX 13.49 -0.06 -0.47%
REM 14.02 +0.01 +0.07%
RELV 1.39 +0.06 +4.50% 16.65M
RELL 11.65 -0.07 -0.60% 198.65M
REIS 8.60 +0.00 +0.00% 91.85M
REGN 135.89 +0.14 +0.10% 12.75B
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close