RPC Group Historic Prices

 
     
Date Open High Low Close Volume
Feb 19, 2019 795.00 796.20 793.60 795.60 4,945,277
Feb 18, 2019 795.00 796.00 793.60 794.20 2,434,480
Feb 15, 2019 795.00 797.20 794.00 795.00 3,741,928
Feb 14, 2019 793.20 796.64 793.20 794.60 1,925,310
Feb 13, 2019 795.00 796.40 793.40 794.80 3,221,088
Feb 12, 2019 793.60 794.60 792.40 793.60 5,230,737
Feb 11, 2019 797.40 797.40 793.00 793.00 4,852,707
Feb 8, 2019 792.00 796.80 791.40 793.00 7,088,678
Feb 7, 2019 792.40 796.20 792.00 792.00 6,635,803
Feb 6, 2019 791.00 797.38 791.00 792.80 4,200,856
Feb 5, 2019 792.60 796.00 792.28 795.00 3,393,329
Feb 4, 2019 792.20 793.80 792.00 793.00 4,853,254
Feb 1, 2019 792.00 796.60 792.00 793.00 6,967,875
Jan 31, 2019 795.40 802.00 790.80 795.00 23,624,825
Jan 30, 2019 765.60 766.60 764.40 766.00 26,519,637
Jan 29, 2019 764.40 766.80 764.40 765.80 11,846,781
Jan 28, 2019 766.60 768.00 764.40 764.80 12,511,754
Jan 25, 2019 763.00 766.40 762.60 766.00 13,630,904
Jan 24, 2019 764.20 766.00 760.80 763.00 21,421,997
Jan 23, 2019 774.00 774.00 765.40 766.00 44,270,494
Jan 22, 2019 735.00 749.75 726.00 734.00 5,456,944
Jan 21, 2019 728.80 745.40 714.60 726.60 1,654,808
Jan 18, 2019 716.80 725.80 657.20 724.80 3,216,019
Jan 17, 2019 700.20 717.60 684.00 716.20 1,847,153
Jan 16, 2019 702.00 705.40 693.00 697.40 1,011,379
Jan 15, 2019 689.60 701.60 682.98 701.60 1,414,721
Jan 14, 2019 675.00 690.80 674.80 688.00 1,075,509
Jan 11, 2019 680.00 691.40 676.40 678.20 1,051,783
Jan 10, 2019 682.00 685.40 676.00 681.60 550,425
Jan 9, 2019 674.20 689.00 671.20 680.00 939,494
Jan 8, 2019 665.60 680.20 661.20 670.00 875,715
Jan 7, 2019 675.00 676.80 661.00 663.80 673,846
Jan 4, 2019 650.00 672.80 650.00 668.60 856,004
Jan 3, 2019 645.80 656.20 638.17 650.00 873,710
Jan 2, 2019 652.00 656.80 639.40 650.20 966,160
Jan 1, 2019 650.20 657.80 645.20 652.00 289,999
Dec 31, 2018 650.20 657.80 645.20 652.00 289,999
Dec 28, 2018 646.80 655.20 640.20 647.40 1,167,350
Dec 27, 2018 652.00 657.20 637.00 637.40 1,297,939
Dec 26, 2018 662.40 662.40 649.60 653.80 573,179
Dec 25, 2018 662.40 662.40 649.60 653.80 573,179
Dec 24, 2018 662.40 662.40 649.60 653.80 573,179
Dec 21, 2018 667.00 687.20 650.20 664.40 2,709,805
Dec 20, 2018 648.80 681.00 647.00 669.20 3,048,900
Dec 19, 2018 635.20 666.00 631.20 666.00 2,515,114
Dec 18, 2018 635.60 648.40 625.20 637.80 1,763,943
Dec 17, 2018 647.00 652.40 632.20 635.00 1,586,775
Dec 14, 2018 641.00 645.10 633.20 642.60 1,207,745
Dec 13, 2018 657.20 662.60 641.80 645.40 1,371,369
Dec 12, 2018 643.60 666.80 635.70 652.60 2,232,380
Showing 1 to 50 of 261