Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

RPC Inc (NY: RES )

6.570 +0.020 (+0.31%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 30, 2002 0.7301 0.7452 0.7292 0.7415 86,523 +0.02(+2.15%)
Apr 29, 2002 0.7183 0.7301 0.7183 0.7259 34,797 +0.00(+0.07%)
Apr 26, 2002 0.7490 0.7490 0.7254 0.7254 31,976 -0.03(-3.64%)
Apr 25, 2002 0.7703 0.7703 0.7523 0.7528 77,118 -0.01(-1.67%)
Apr 24, 2002 0.7703 0.7746 0.7656 0.7656 14,107 -0.01(-0.92%)
Apr 23, 2002 0.7750 0.7797 0.7656 0.7727 141,070 -0.00(-0.12%)
Apr 22, 2002 0.7750 0.7750 0.7656 0.7736 91,225 -0.00(-0.55%)
Apr 19, 2002 0.7859 0.7892 0.7779 0.7779 16,928 -0.00(-0.48%)
Apr 18, 2002 0.7821 0.7864 0.7793 0.7816 23,511 +0.00(+0.24%)
Apr 17, 2002 0.7868 0.7868 0.7797 0.7797 14,107 -0.01(-0.78%)
Apr 16, 2002 0.7490 0.7859 0.7490 0.7859 170,225 +0.04(+5.59%)
Apr 15, 2002 0.7514 0.7514 0.7358 0.7443 80,880 -0.01(-0.94%)
Apr 12, 2002 0.7476 0.7514 0.7462 0.7514 90,285 +0.00(+0.63%)
Apr 11, 2002 0.7538 0.7547 0.7467 0.7467 18,809 -0.01(-1.00%)
Apr 10, 2002 0.7533 0.7547 0.7533 0.7542 72,416 +0.00(+0.38%)
Apr 09, 2002 0.7538 0.7538 0.7514 0.7514 1,880 -0.00(-0.25%)
Apr 08, 2002 0.7514 0.7542 0.7452 0.7533 31,035 +0.01(+1.21%)
Apr 05, 2002 0.7207 0.7561 0.7207 0.7443 152,356 +0.03(+3.89%)
Apr 04, 2002 0.7226 0.7278 0.7136 0.7164 4,890,457 -0.01(-0.85%)
Apr 03, 2002 0.7169 0.7230 0.7169 0.7226 58,309 +0.01(+0.92%)
Apr 02, 2002 0.7093 0.7178 0.7089 0.7160 34,797 +0.01(+1.00%)
Apr 01, 2002 0.7089 0.7098 0.7089 0.7089 36,678 +0.00(+0.67%)
Mar 29, 2002 0.7193 0.7207 0.7041 0.7041 69,594 +0.00(+0.00%)
Mar 28, 2002 0.7193 0.7207 0.7041 0.7041 69,594 -0.01(-1.97%)
Mar 27, 2002 0.7145 0.7183 0.7136 0.7183 1,880,945 +0.00(+0.66%)
Mar 26, 2002 0.7230 0.7230 0.7122 0.7136 15,988 -0.00(-0.33%)
Mar 25, 2002 0.7207 0.7207 0.7136 0.7160 11,285 -0.01(-1.30%)
Mar 22, 2002 0.7419 0.7514 0.7254 0.7254 28,214 -0.02(-2.23%)
Mar 21, 2002 0.7349 0.7443 0.7325 0.7419 59,249 +0.01(+1.29%)
Mar 20, 2002 0.7556 0.7556 0.7325 0.7325 53,606 -0.02(-2.82%)
Mar 19, 2002 0.7533 0.7556 0.7415 0.7538 71,475 -0.00(-0.25%)
Mar 18, 2002 0.7547 0.7556 0.7519 0.7556 11,285 +0.00(+0.06%)
Mar 15, 2002 0.7315 0.7552 0.7315 0.7552 110,975 +0.01(+1.78%)
Mar 14, 2002 0.7401 0.7419 0.7391 0.7419 13,166 +0.00(+0.00%)
Mar 13, 2002 0.7514 0.7514 0.7419 0.7419 12,226 -0.01(-1.51%)
Mar 12, 2002 0.7552 0.7552 0.7514 0.7533 15,047 -0.00(-0.25%)
Mar 11, 2002 0.7556 0.7556 0.7538 0.7552 22,571 +0.00(+0.25%)
Mar 08, 2002 0.7538 0.7538 0.7519 0.7533 23,511 +0.00(+0.44%)
Mar 07, 2002 0.7556 0.7556 0.7500 0.7500 13,166 -0.01(-0.69%)
Mar 06, 2002 0.7476 0.7552 0.7476 0.7552 12,226 +0.01(+0.82%)
Mar 05, 2002 0.7467 0.7552 0.7452 0.7490 18,809 -0.00(-0.31%)
Mar 04, 2002 0.7278 0.7514 0.7278 0.7514 29,154 +0.03(+3.92%)
Mar 01, 2002 0.7041 0.7230 0.7041 0.7230 368,665 +0.01(+2.00%)
Feb 28, 2002 0.7160 0.7160 0.7089 0.7089 55,487 -0.01(-1.32%)
Feb 27, 2002 0.7041 0.7183 0.7022 0.7183 38,559 +0.02(+2.70%)
Feb 26, 2002 0.6616 0.6994 0.6616 0.6994 172,106 +0.03(+4.96%)
Feb 25, 2002 0.6451 0.6663 0.6451 0.6663 52,666 +0.02(+3.30%)
Feb 22, 2002 0.6370 0.6451 0.6342 0.6451 65,833 +0.01(+2.02%)
Feb 21, 2002 0.6427 0.6427 0.6323 0.6323 15,047 -0.01(-1.98%)
Feb 20, 2002 0.6158 0.6451 0.6096 0.6451 455,188 +0.03(+5.00%)
Feb 19, 2002 0.6214 0.6214 0.6143 0.6143 3,291,654 -0.01(-1.81%)
Feb 18, 2002 0.6167 0.6262 0.6167 0.6257 10,345 +0.00(+0.00%)
Feb 15, 2002 0.6167 0.6262 0.6167 0.6257 10,345 +0.01(+1.53%)
Feb 14, 2002 0.6191 0.6191 0.6162 0.6162 4,702 +0.00(+0.31%)
Feb 13, 2002 0.6096 0.6143 0.6096 0.6143 204,082 +0.00(+0.78%)
Feb 12, 2002 0.6167 0.6167 0.6096 0.6096 19,749 -0.01(-1.90%)
Feb 11, 2002 0.6110 0.6214 0.6110 0.6214 33,857 +0.01(+2.10%)
Feb 08, 2002 0.6148 0.6148 0.6035 0.6087 35,737 -0.01(-1.38%)
Feb 07, 2002 0.6271 0.6271 0.6172 0.6172 27,273 -0.01(-1.06%)
Feb 06, 2002 0.6460 0.6460 0.6214 0.6238 53,606 -0.03(-4.14%)
Feb 05, 2002 0.6522 0.6522 0.6474 0.6507 7,523 -0.00(-0.29%)
Feb 04, 2002 0.6758 0.6758 0.6512 0.6526 56,428 -0.02(-3.43%)
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
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.