RPC Group Historic Prices

 
     
Date Open High Low Close Volume
May 24, 2019 790.20 790.60 789.40 789.60 755,255
May 23, 2019 788.80 790.60 788.80 790.40 1,798,694
May 22, 2019 790.20 790.40 788.80 788.80 2,177,486
May 21, 2019 788.80 790.20 788.80 789.00 4,357,576
May 20, 2019 788.00 789.40 788.00 789.00 5,056,228
May 17, 2019 788.60 789.80 788.40 788.40 4,476,330
May 16, 2019 790.20 791.60 789.00 789.00 4,280,123
May 15, 2019 790.00 791.20 790.00 790.20 982,204
May 14, 2019 790.40 791.00 789.80 790.60 1,188,385
May 13, 2019 790.00 791.80 789.70 789.80 1,316,260
May 10, 2019 795.80 795.80 790.00 790.20 752,014
May 9, 2019 798.80 798.80 789.80 789.80 2,741,769
May 8, 2019 790.20 790.80 789.20 790.80 1,221,925
May 7, 2019 788.40 791.80 788.40 790.40 1,793,258
May 6, 2019 789.00 0.00 0.00 790.00 643,155
May 3, 2019 789.00 790.80 788.72 790.00 1,116,180
May 2, 2019 789.00 790.60 788.00 788.80 1,652,239
May 1, 2019 791.00 791.00 788.80 789.40 490,329
Apr 30, 2019 791.00 791.00 788.00 789.00 991,152
Apr 29, 2019 790.00 791.00 788.36 788.80 2,676,973
Apr 26, 2019 790.00 790.00 787.60 789.20 4,117,557
Apr 25, 2019 789.00 789.80 788.00 788.40 2,715,762
Apr 24, 2019 788.20 790.00 787.87 790.00 2,611,677
Apr 23, 2019 788.80 789.80 788.00 789.00 1,928,488
Apr 22, 2019 786.60 0.00 0.00 787.00 0
Apr 19, 2019 786.60 788.60 786.20 787.00 987,077
Apr 18, 2019 786.60 788.60 786.20 787.00 987,077
Apr 17, 2019 787.60 789.60 785.80 788.00 2,560,000
Apr 16, 2019 789.00 790.00 786.00 787.00 1,852,031
Apr 15, 2019 789.00 790.80 785.00 787.20 3,017,526
Apr 12, 2019 786.80 788.00 783.31 786.80 14,275,920
Apr 11, 2019 789.80 789.80 787.00 787.00 7,308,888
Apr 10, 2019 790.40 790.40 787.00 787.00 1,403,806
Apr 9, 2019 791.00 791.00 785.00 788.40 3,679,852
Apr 8, 2019 800.00 800.00 790.62 791.00 1,176,815
Apr 5, 2019 791.00 793.00 791.00 792.00 1,943,399
Apr 4, 2019 787.20 793.00 787.20 792.00 1,205,484
Apr 3, 2019 793.00 793.20 790.60 792.60 1,286,747
Apr 2, 2019 788.60 793.00 788.60 793.00 926,408
Apr 1, 2019 786.80 793.62 784.80 792.00 992,676
Mar 29, 2019 793.80 794.40 788.00 790.00 3,501,025
Mar 28, 2019 791.00 792.80 789.60 791.00 2,177,548
Mar 27, 2019 792.80 792.80 790.40 790.40 1,379,400
Mar 26, 2019 790.60 793.00 790.00 790.00 1,887,489
Mar 25, 2019 791.20 795.50 790.20 791.40 4,029,586
Mar 22, 2019 797.80 797.80 788.60 791.80 11,886,489
Mar 21, 2019 793.00 799.40 792.80 798.40 8,535,523
Mar 20, 2019 791.00 796.60 789.80 793.60 11,002,524
Mar 19, 2019 789.60 791.00 788.40 790.60 24,039,710
Mar 18, 2019 789.00 790.00 787.80 789.20 983,313
Showing 1 to 50 of 260