Rpc Group Plc UnspAdr (RPCGY) Exchange: PINK
Data as of May 6, 2024
$19.55 ($0.00) 0.00%
Rpc Group Plc UnspAdr - Daily Information
Click for more stock information on Rpc Group Plc UnspAdr.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $19.55 |
| Previous Close | $19.55 |
| High | $19.55 |
| Low | $19.55 |
| Adjusted Open | $19.55 |
| Previous Adjusted Close | $19.55 |
| Adjusted High | $19.55 |
| Adjusted Low | $19.55 |
About Rpc Group Plc UnspAdr (RPCGY)
DELISTED - Rpc Group Plc Unsp/Adr
Invest in Rpc Group Plc UnspAdr (RPCGY)
Historical Stock Data for Rpc Group Plc UnspAdr (RPCGY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2019-07-18 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 27 |
| 2019-07-16 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 100 |
| 2019-07-10 | $19.78 | $19.78 | $19.78 | $19.78 | $19.78 | 150 |
| 2019-07-01 | $19.93 | $19.93 | $19.93 | $19.93 | $19.93 | 100 |
| 2019-06-28 | $19.91 | $19.93 | $19.91 | $19.93 | $19.93 | 416 |
| 2019-06-14 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 300 |
| 2019-06-05 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 711 |
| 2019-05-22 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 254 |
| 2019-05-20 | $20.06 | $20.06 | $20.06 | $20.06 | $20.06 | 32 |
| 2019-05-16 | $20.06 | $20.06 | $20.06 | $20.06 | $20.06 | 32 |
| 2019-05-15 | $20.06 | $20.06 | $20.06 | $20.06 | $20.06 | 2,171 |
| 2019-05-14 | $20.36 | $20.36 | $20.36 | $20.36 | $20.36 | 9 |
| 2019-05-07 | $20.36 | $20.36 | $20.36 | $20.36 | $20.36 | 517 |
| 2019-04-24 | $20.16 | $20.16 | $20.16 | $20.16 | $20.16 | 189 |
| 2019-04-23 | $20.39 | $20.39 | $20.39 | $20.39 | $20.39 | 37 |
| 2019-04-22 | $20.39 | $20.39 | $20.39 | $20.39 | $20.39 | 405 |
| 2019-04-17 | $20.39 | $20.39 | $20.39 | $20.39 | $20.39 | 186 |
| 2019-04-15 | $20.68 | $20.68 | $20.63 | $20.63 | $20.63 | 2,000 |
| 2019-04-05 | $20.42 | $20.42 | $20.42 | $20.42 | $20.42 | 170 |
| 2019-04-04 | $20.92 | $20.92 | $20.92 | $20.92 | $20.92 | 25 |
| 2019-04-01 | $20.92 | $20.92 | $20.92 | $20.92 | $20.92 | 190 |
| 2019-03-28 | $20.67 | $20.67 | $20.67 | $20.67 | $20.67 | 369 |
| 2019-03-26 | $20.97 | $20.97 | $20.97 | $20.97 | $20.97 | 57 |
| 2019-03-21 | $20.97 | $20.97 | $20.97 | $20.97 | $20.97 | 3 |
| 2019-03-20 | $20.97 | $20.97 | $20.97 | $20.97 | $20.97 | 215 |
| 2019-03-19 | $21.06 | $21.06 | $21.06 | $21.06 | $21.06 | 405 |
| 2019-03-18 | $20.81 | $20.81 | $20.81 | $20.81 | $20.81 | 57 |
| 2019-03-14 | $20.81 | $20.81 | $20.81 | $20.81 | $20.81 | 37 |
| 2019-03-13 | $20.81 | $20.81 | $20.81 | $20.81 | $20.81 | 178 |
| 2019-03-11 | $20.84 | $20.84 | $20.84 | $20.84 | $20.84 | 173 |
| 2019-03-07 | $20.70 | $20.70 | $20.56 | $20.56 | $20.56 | 979 |
| 2019-02-26 | $20.89 | $20.89 | $20.89 | $20.89 | $20.89 | 300 |
| 2019-02-22 | $20.89 | $21.13 | $20.89 | $21.13 | $21.13 | 5,574 |
| 2019-02-21 | $20.75 | $20.89 | $20.75 | $20.89 | $20.89 | 2,312 |
| 2019-02-20 | $20.67 | $20.67 | $20.67 | $20.67 | $20.67 | 213 |
| 2019-02-19 | $20.89 | $20.89 | $20.73 | $20.74 | $20.74 | 690 |
| 2019-02-15 | $20.89 | $20.89 | $20.89 | $20.89 | $20.89 | 129 |
| 2019-02-14 | $20.77 | $20.77 | $20.77 | $20.77 | $20.77 | 4,897 |
| 2019-02-13 | $20.65 | $20.83 | $20.65 | $20.65 | $20.65 | 12,342 |
| 2019-02-12 | $20.58 | $20.64 | $20.50 | $20.64 | $20.64 | 5,600 |
| 2019-02-11 | $20.52 | $20.52 | $20.52 | $20.52 | $20.52 | 40 |
| 2019-02-04 | $20.52 | $20.52 | $20.52 | $20.52 | $20.52 | 55 |
| 2019-02-01 | $20.56 | $20.56 | $20.52 | $20.52 | $20.52 | 332 |
| 2019-01-31 | $20.51 | $20.51 | $20.51 | $20.51 | $20.51 | 300 |
| 2019-01-30 | $19.73 | $19.73 | $19.71 | $19.71 | $19.71 | 394 |
| 2019-01-29 | $19.95 | $20.11 | $19.93 | $19.96 | $19.96 | 672 |
| 2019-01-28 | $20.00 | $20.02 | $19.82 | $19.82 | $19.82 | 7,365 |
| 2019-01-25 | $19.77 | $20.04 | $19.77 | $19.86 | $19.86 | 263,611 |
| 2019-01-24 | $19.96 | $19.96 | $19.55 | $19.67 | $19.67 | 53,942 |
| 2019-01-23 | $19.93 | $20.40 | $19.89 | $19.89 | $19.89 | 240,392 |
| 2019-01-22 | $18.93 | $19.58 | $18.92 | $19.58 | $19.58 | 20,918 |
| 2019-01-18 | $17.89 | $18.95 | $17.89 | $18.63 | $18.63 | 13,818 |
| 2019-01-17 | $18.29 | $18.90 | $17.87 | $18.48 | $18.48 | 15,215 |
| 2019-01-16 | $17.93 | $18.24 | $17.78 | $17.78 | $17.78 | 4,280 |
| 2019-01-15 | $17.95 | $18.24 | $17.89 | $18.24 | $18.24 | 3,980 |
| 2019-01-14 | $17.85 | $18.00 | $17.84 | $17.92 | $17.92 | 21,238 |
| 2019-01-11 | $17.36 | $17.85 | $17.36 | $17.53 | $17.53 | 51,311 |
| 2019-01-10 | $17.25 | $17.50 | $17.25 | $17.45 | $17.45 | 4,791 |
| 2019-01-09 | $17.46 | $17.60 | $17.30 | $17.30 | $17.30 | 1,246 |
| 2019-01-08 | $17.14 | $17.14 | $17.14 | $17.14 | $17.14 | 325 |
| 2019-01-07 | $17.37 | $17.47 | $17.08 | $17.47 | $17.47 | 18,176 |
| 2019-01-04 | $16.97 | $17.50 | $16.97 | $17.50 | $17.50 | 8,500 |
| 2019-01-03 | $16.75 | $16.75 | $16.60 | $16.60 | $16.60 | 6,724 |
| 2019-01-02 | $16.59 | $16.74 | $16.59 | $16.73 | $16.73 | 3,288 |
| 2018-12-31 | $16.39 | $16.75 | $16.39 | $16.57 | $16.57 | 27,265 |
| 2018-12-28 | $16.06 | $16.84 | $16.01 | $16.01 | $16.01 | 7,823 |
| 2018-12-27 | $16.32 | $16.52 | $15.79 | $15.79 | $15.79 | 7,104 |
| 2018-12-26 | $16.20 | $17.22 | $16.00 | $17.00 | $16.80 | 8,603 |
| 2018-12-24 | $16.14 | $16.60 | $16.03 | $16.60 | $16.41 | 16,892 |
| 2018-12-21 | $16.39 | $17.00 | $16.11 | $16.11 | $15.93 | 28,246 |
| 2018-12-20 | $16.66 | $16.88 | $15.86 | $16.00 | $15.82 | 13,988 |
| 2018-12-19 | $15.78 | $16.65 | $15.78 | $15.91 | $15.73 | 17,827 |
| 2018-12-18 | $15.93 | $16.03 | $15.90 | $15.90 | $15.72 | 11,767 |
| 2018-12-17 | $15.77 | $16.38 | $15.70 | $15.70 | $15.52 | 9,466 |
| 2018-12-14 | $15.76 | $16.15 | $15.76 | $15.83 | $15.65 | 15,833 |
| 2018-12-13 | $16.05 | $16.64 | $15.89 | $15.89 | $15.71 | 9,667 |
| 2018-12-12 | $16.35 | $16.35 | $16.14 | $16.14 | $15.96 | 10,355 |
| 2018-12-11 | $16.05 | $16.57 | $15.55 | $15.60 | $15.42 | 49,907 |
| 2018-12-10 | $16.17 | $16.17 | $15.64 | $15.69 | $15.51 | 11,719 |
| 2018-12-07 | $16.50 | $16.88 | $16.24 | $16.24 | $16.06 | 6,233 |
| 2018-12-06 | $16.37 | $16.62 | $16.24 | $16.35 | $16.16 | 9,721 |
| 2018-12-04 | $17.20 | $17.20 | $16.39 | $16.41 | $16.22 | 5,687 |
| 2018-12-03 | $17.24 | $17.35 | $17.24 | $17.24 | $17.04 | 6,377 |
| 2018-11-30 | $18.24 | $18.60 | $17.87 | $18.31 | $18.10 | 3,655 |
| 2018-11-29 | $18.34 | $18.86 | $18.24 | $18.24 | $18.03 | 23,436 |
| 2018-11-28 | $19.30 | $19.54 | $18.54 | $18.54 | $18.33 | 114,691 |
| 2018-11-27 | $19.31 | $19.61 | $19.00 | $19.30 | $19.08 | 201,532 |
| 2018-11-26 | $19.96 | $20.25 | $19.30 | $19.31 | $19.09 | 10,516 |
| 2018-11-23 | $19.30 | $19.93 | $19.30 | $19.30 | $19.08 | 3,697 |
| 2018-11-21 | $19.93 | $19.93 | $19.42 | $19.43 | $19.21 | 8,730 |
| 2018-11-20 | $19.51 | $19.75 | $19.51 | $19.56 | $19.34 | 796 |
| 2018-11-19 | $20.38 | $20.60 | $20.38 | $20.60 | $20.37 | 2,578 |
| 2018-11-16 | $20.48 | $20.89 | $20.38 | $20.89 | $20.65 | 1,740 |
| 2018-11-15 | $20.51 | $21.49 | $20.48 | $21.49 | $21.25 | 11,253 |
| 2018-11-14 | $20.62 | $21.74 | $20.58 | $20.58 | $20.35 | 20,461 |
| 2018-11-13 | $20.85 | $21.30 | $20.64 | $20.64 | $20.40 | 3,727 |
| 2018-11-12 | $20.76 | $20.76 | $20.11 | $20.11 | $19.88 | 1,551 |
| 2018-11-09 | $20.69 | $21.45 | $20.67 | $20.67 | $20.43 | 2,084 |
| 2018-11-08 | $21.65 | $22.06 | $21.32 | $21.32 | $21.07 | 1,535 |
| 2018-11-07 | $21.25 | $22.06 | $21.25 | $21.25 | $21.01 | 3,933 |
| 2018-11-06 | $21.43 | $21.43 | $21.02 | $21.02 | $20.78 | 3,310 |
| 2018-11-05 | $20.45 | $20.60 | $20.30 | $20.30 | $20.07 | 1,555 |
| 2018-11-02 | $20.50 | $20.50 | $19.69 | $19.69 | $19.47 | 6,134 |
| 2018-11-01 | $19.50 | $20.50 | $19.50 | $19.66 | $19.44 | 1,786 |
| 2018-10-31 | $18.47 | $18.47 | $18.47 | $18.47 | $18.26 | 13,442 |
| 2018-10-30 | $18.42 | $18.47 | $18.42 | $18.47 | $18.26 | 32,418 |
| 2018-10-29 | $18.69 | $19.46 | $18.47 | $18.47 | $18.26 | 3,336 |
| 2018-10-26 | $18.89 | $19.64 | $18.52 | $18.52 | $18.31 | 3,525 |
| 2018-10-25 | $18.52 | $18.84 | $18.45 | $18.45 | $18.24 | 9,392 |
| 2018-10-24 | $19.03 | $19.03 | $18.66 | $18.66 | $18.45 | 6,584 |
| 2018-10-23 | $19.25 | $19.25 | $18.68 | $18.78 | $18.57 | 1,711 |
| 2018-10-22 | $19.60 | $20.00 | $19.55 | $19.55 | $19.33 | 1,784 |
| 2018-10-19 | $19.97 | $19.97 | $19.78 | $19.78 | $19.55 | 6,173 |
| 2018-10-18 | $19.95 | $20.70 | $19.75 | $19.75 | $19.53 | 14,166 |
| 2018-10-17 | $19.95 | $20.04 | $19.95 | $20.04 | $19.81 | 5,084 |
| 2018-10-16 | $20.11 | $20.40 | $20.05 | $20.05 | $19.82 | 1,427 |
| 2018-10-15 | $19.60 | $20.41 | $19.52 | $19.53 | $19.31 | 8,269 |
| 2018-10-12 | $19.95 | $20.00 | $19.60 | $20.00 | $19.77 | 21,796 |
| 2018-10-11 | $20.55 | $20.58 | $19.90 | $19.95 | $19.72 | 62,237 |
| 2018-10-10 | $21.60 | $21.60 | $20.31 | $20.31 | $20.08 | 130,532 |
| 2018-10-09 | $20.59 | $20.90 | $20.59 | $20.63 | $20.40 | 2,911 |
| 2018-10-08 | $20.25 | $20.72 | $19.85 | $19.85 | $19.62 | 5,765 |
| 2018-10-05 | $21.05 | $21.36 | $20.91 | $21.36 | $21.11 | 587 |
| 2018-10-04 | $21.58 | $21.58 | $20.51 | $21.25 | $21.01 | 58,424 |
| 2018-10-03 | $21.84 | $21.90 | $21.15 | $21.18 | $20.94 | 540,429 |
| 2018-10-02 | $20.60 | $20.65 | $20.60 | $20.65 | $20.41 | 5,733 |
| 2018-10-01 | $20.38 | $20.38 | $20.38 | $20.38 | $20.15 | 608 |
| 2018-09-28 | $20.68 | $21.20 | $20.38 | $20.38 | $20.15 | 20,041 |
| 2018-09-27 | $20.94 | $20.94 | $20.94 | $20.94 | $20.70 | 537 |
| 2018-09-26 | $22.26 | $22.26 | $22.26 | $22.26 | $22.01 | 1,439 |
| 2018-09-25 | $22.03 | $22.03 | $22.03 | $22.03 | $21.78 | 882 |
| 2018-09-24 | $22.00 | $22.03 | $21.67 | $22.03 | $21.78 | 1,476 |
| 2018-09-21 | $21.53 | $21.78 | $21.53 | $21.53 | $21.28 | 1,458 |
| 2018-09-20 | $21.35 | $22.03 | $21.31 | $22.03 | $21.78 | 2,011 |
| 2018-09-19 | $21.11 | $21.11 | $21.11 | $21.11 | $20.87 | 808 |
| 2018-09-18 | $22.03 | $22.03 | $21.18 | $21.18 | $20.94 | 518 |
| 2018-09-17 | $21.48 | $22.03 | $21.48 | $22.03 | $21.78 | 1,385 |
| 2018-09-14 | $21.50 | $21.50 | $21.50 | $21.50 | $21.26 | 415 |
| 2018-09-13 | $21.05 | $21.05 | $21.05 | $21.05 | $20.81 | 421 |
| 2018-09-12 | $21.05 | $21.05 | $21.05 | $21.05 | $20.81 | 1,169 |
| 2018-09-11 | $21.00 | $21.00 | $21.00 | $21.00 | $20.76 | 1,081 |
| 2018-09-10 | $21.00 | $21.40 | $21.00 | $21.00 | $20.76 | 465 |
| 2018-09-07 | $17.56 | $18.47 | $17.56 | $17.56 | $17.36 | 2,448 |
| 2018-09-06 | $17.68 | $17.69 | $17.68 | $17.69 | $17.48 | 514 |
| 2018-09-05 | $18.50 | $18.50 | $18.16 | $18.16 | $17.95 | 889 |
| 2018-09-04 | $18.00 | $18.00 | $18.00 | $18.00 | $17.80 | 750 |
| 2018-08-31 | $18.95 | $18.95 | $18.95 | $18.95 | $18.73 | 957 |
| 2018-08-30 | $18.51 | $18.51 | $18.49 | $18.49 | $18.28 | 596 |
| 2018-08-29 | $19.73 | $19.73 | $19.73 | $19.73 | $19.51 | 1,701 |
| 2018-08-28 | $20.09 | $20.09 | $19.30 | $19.30 | $19.08 | 708 |
| 2018-08-27 | $19.44 | $19.49 | $19.44 | $19.49 | $19.27 | 1,136 |
| 2018-08-24 | $20.11 | $20.11 | $20.11 | $20.11 | $19.88 | 227 |
| 2018-08-23 | $19.27 | $20.11 | $19.27 | $20.11 | $19.88 | 1,828 |
| 2018-08-22 | $19.21 | $19.21 | $19.21 | $19.21 | $18.99 | 986 |
| 2018-08-21 | $20.13 | $20.13 | $20.13 | $20.13 | $19.90 | 288 |
| 2018-08-20 | $19.83 | $19.83 | $19.07 | $19.07 | $18.85 | 3,149 |
| 2018-08-17 | $19.09 | $19.09 | $19.09 | $19.09 | $18.87 | 194 |
| 2018-08-16 | $19.09 | $19.09 | $19.09 | $19.09 | $18.87 | 587 |
| 2018-08-15 | $18.56 | $18.56 | $18.56 | $18.56 | $18.35 | 396 |
| 2018-08-14 | $19.50 | $19.50 | $18.94 | $18.99 | $18.77 | 1,215 |
| 2018-08-13 | $18.85 | $18.85 | $18.85 | $18.85 | $18.64 | 717 |
| 2018-08-10 | $18.87 | $18.87 | $18.87 | $18.87 | $18.66 | 364 |
| 2018-08-09 | $19.55 | $20.28 | $19.55 | $20.28 | $20.05 | 4,485 |
| 2018-08-08 | $19.91 | $19.91 | $19.91 | $19.91 | $19.22 | 807 |
| 2018-08-07 | $20.10 | $20.10 | $20.10 | $20.10 | $19.40 | 468 |
| 2018-08-06 | $20.50 | $20.59 | $20.50 | $20.59 | $19.88 | 2,774 |
| 2018-08-03 | $20.39 | $21.03 | $20.39 | $20.50 | $19.79 | 3,132 |
| 2018-08-02 | $20.85 | $20.85 | $20.53 | $20.53 | $19.82 | 733 |
| 2018-08-01 | $21.01 | $21.01 | $21.01 | $21.01 | $20.28 | 405 |
| 2018-07-31 | $21.09 | $21.09 | $21.02 | $21.02 | $20.29 | 1,568 |
| 2018-07-30 | $21.63 | $21.79 | $20.84 | $21.79 | $21.03 | 21,798 |
| 2018-07-27 | $21.59 | $21.59 | $21.41 | $21.56 | $20.81 | 8,167 |
| 2018-07-26 | $21.82 | $21.87 | $21.72 | $21.87 | $21.11 | 164,929 |
| 2018-07-25 | $20.50 | $20.50 | $20.50 | $20.50 | $19.79 | 8 |
| 2018-07-24 | $20.50 | $20.50 | $20.50 | $20.50 | $19.79 | 207 |
| 2018-07-23 | $20.17 | $20.67 | $20.17 | $20.17 | $19.47 | 1,220 |
| 2018-07-20 | $19.62 | $19.77 | $19.62 | $19.77 | $19.08 | 575 |
| 2018-07-19 | $19.47 | $20.13 | $19.47 | $20.13 | $19.43 | 1,422 |
| 2018-07-18 | $19.93 | $19.93 | $19.25 | $19.25 | $18.58 | 2,855 |
| 2018-07-13 | $20.65 | $20.65 | $20.65 | $20.65 | $19.93 | 32 |
| 2018-07-12 | $20.65 | $20.65 | $20.65 | $20.65 | $19.93 | 1,109 |
| 2018-07-11 | $20.14 | $20.14 | $20.14 | $20.14 | $19.44 | 426 |
| 2018-07-10 | $19.37 | $19.37 | $19.37 | $19.37 | $18.70 | 15 |
| 2018-07-09 | $19.37 | $19.37 | $19.37 | $19.37 | $18.70 | 438 |
| 2018-07-06 | $19.27 | $19.27 | $19.27 | $19.27 | $18.60 | 495 |
| 2018-07-05 | $19.52 | $19.52 | $19.52 | $19.52 | $18.84 | 224 |
| 2018-07-03 | $18.93 | $18.93 | $18.93 | $18.93 | $18.27 | 103 |
| 2018-06-28 | $18.93 | $18.93 | $18.93 | $18.93 | $18.27 | 1,093 |
| 2018-06-26 | $18.93 | $18.93 | $18.93 | $18.93 | $18.27 | 797 |
| 2018-06-22 | $18.38 | $18.38 | $18.38 | $18.38 | $17.74 | 898 |
| 2018-06-21 | $17.68 | $17.68 | $17.68 | $17.68 | $17.06 | 2,224 |
| 2018-06-20 | $17.63 | $17.81 | $17.63 | $17.81 | $17.19 | 360 |
| 2018-06-19 | $17.54 | $17.54 | $17.54 | $17.54 | $16.93 | 300 |
| 2018-06-18 | $18.58 | $18.78 | $18.52 | $18.52 | $17.87 | 1,228 |
| 2018-06-15 | $19.04 | $19.04 | $19.04 | $19.04 | $18.38 | 912 |
| 2018-06-14 | $19.00 | $19.35 | $19.00 | $19.35 | $18.68 | 5,645 |
| 2018-06-13 | $19.14 | $19.14 | $19.14 | $19.14 | $18.48 | 130 |
| 2018-06-12 | $19.14 | $19.14 | $19.14 | $19.14 | $18.48 | 1,794 |
| 2018-06-08 | $19.09 | $19.09 | $19.09 | $19.09 | $18.43 | 300 |
| 2018-06-07 | $18.13 | $18.13 | $18.13 | $18.13 | $17.50 | 391 |
| 2018-06-06 | $18.96 | $18.96 | $18.96 | $18.96 | $18.30 | 1,283 |
| 2018-06-05 | $20.64 | $20.64 | $20.64 | $20.64 | $19.92 | 68 |
| 2018-06-04 | $20.64 | $20.64 | $20.64 | $20.64 | $19.92 | 6 |
| 2018-05-31 | $20.64 | $20.64 | $20.64 | $20.64 | $19.92 | 104 |
| 2018-05-30 | $20.64 | $20.64 | $20.64 | $20.64 | $19.92 | 104 |
| 2018-05-29 | $22.51 | $22.51 | $22.51 | $22.51 | $21.73 | 27 |
| 2018-05-24 | $22.51 | $22.51 | $22.51 | $22.51 | $21.73 | 130 |
| 2018-05-23 | $22.51 | $22.51 | $22.51 | $22.51 | $21.73 | 48 |
| 2018-05-22 | $22.51 | $22.51 | $22.51 | $22.51 | $21.73 | 990 |
| 2018-05-21 | $21.55 | $21.55 | $21.55 | $21.55 | $20.80 | 14 |
| 2018-05-18 | $21.55 | $21.55 | $21.55 | $21.55 | $20.80 | 11 |
| 2018-05-17 | $21.55 | $21.55 | $21.55 | $21.55 | $20.80 | 200 |
| 2018-05-16 | $21.55 | $21.55 | $21.55 | $21.55 | $20.80 | 1,152 |
| 2018-05-15 | $20.71 | $20.71 | $20.71 | $20.71 | $19.99 | 307 |
| 2018-05-14 | $20.94 | $20.94 | $20.94 | $20.94 | $20.21 | 34 |
| 2018-05-11 | $20.94 | $20.94 | $20.94 | $20.94 | $20.21 | 147 |
| 2018-05-10 | $21.30 | $21.30 | $20.89 | $20.89 | $20.17 | 885 |
| 2018-05-08 | $21.44 | $21.44 | $21.44 | $21.44 | $20.70 | 597 |
| 2018-05-07 | $21.44 | $21.44 | $21.44 | $21.44 | $20.70 | 590 |
| 2018-05-03 | $21.16 | $21.16 | $21.16 | $21.16 | $20.43 | 18 |
| 2018-05-01 | $21.16 | $21.16 | $21.16 | $21.16 | $20.43 | 230 |
| 2018-04-27 | $22.00 | $22.00 | $22.00 | $22.00 | $21.24 | 19 |
| 2018-04-26 | $22.00 | $22.00 | $22.00 | $22.00 | $21.24 | 50 |
| 2018-04-25 | $22.00 | $22.00 | $22.00 | $22.00 | $21.24 | 77 |
| 2018-04-24 | $22.00 | $22.00 | $22.00 | $22.00 | $21.24 | 184 |
| 2018-04-23 | $22.79 | $22.79 | $22.79 | $22.79 | $22.00 | 227 |
| 2018-04-19 | $22.48 | $22.48 | $22.48 | $22.48 | $21.70 | 80 |
| 2018-04-18 | $22.48 | $22.48 | $22.48 | $22.48 | $21.70 | 71 |
| 2018-04-17 | $22.48 | $22.48 | $22.48 | $22.48 | $21.70 | 102 |
| 2018-04-16 | $22.69 | $22.69 | $22.69 | $22.69 | $21.90 | 46 |
| 2018-04-13 | $22.69 | $22.69 | $22.69 | $22.69 | $21.90 | 30 |
| 2018-04-12 | $22.77 | $22.77 | $22.69 | $22.69 | $21.90 | 421 |
| 2018-04-10 | $20.99 | $20.99 | $20.99 | $20.99 | $20.26 | 223 |
| 2018-04-09 | $20.99 | $20.99 | $20.99 | $20.99 | $20.26 | 11 |
| 2018-04-05 | $20.99 | $20.99 | $20.99 | $20.99 | $20.26 | 18 |
| 2018-04-04 | $21.02 | $21.02 | $20.99 | $20.99 | $20.26 | 807 |
| 2018-04-03 | $21.78 | $21.78 | $21.78 | $21.78 | $21.02 | 93 |
| 2018-03-27 | $21.78 | $21.78 | $21.78 | $21.78 | $21.02 | 83 |
| 2018-03-23 | $21.78 | $21.78 | $21.78 | $21.78 | $21.02 | 319 |
| 2018-03-22 | $21.81 | $21.81 | $21.81 | $21.81 | $21.06 | 16,719 |
| 2018-03-20 | $22.48 | $22.48 | $22.48 | $22.48 | $21.70 | 223 |
| 2018-03-19 | $22.22 | $22.22 | $21.84 | $21.84 | $21.08 | 469 |
| 2018-03-14 | $23.50 | $23.50 | $23.50 | $23.50 | $22.68 | 287 |
| 2018-03-07 | $22.85 | $22.85 | $22.85 | $22.85 | $22.06 | 298 |
| 2018-03-06 | $22.85 | $22.85 | $22.85 | $22.85 | $22.06 | 22 |
| 2018-02-28 | $22.85 | $22.85 | $22.85 | $22.85 | $22.06 | 171 |
| 2018-02-23 | $23.25 | $23.25 | $23.25 | $23.25 | $22.44 | 168 |
| 2018-02-22 | $23.50 | $23.50 | $23.50 | $23.50 | $22.68 | 8,824 |
| 2018-02-20 | $23.75 | $23.75 | $23.75 | $23.75 | $22.93 | 154 |
| 2018-02-16 | $22.75 | $23.90 | $22.75 | $23.75 | $22.93 | 15,162 |
| 2018-02-15 | $23.20 | $23.50 | $23.14 | $23.50 | $22.68 | 100,185 |
| 2018-02-12 | $23.15 | $23.15 | $23.15 | $23.15 | $22.35 | 24 |
| 2018-02-07 | $23.15 | $23.15 | $23.15 | $23.15 | $22.35 | 11 |
| 2018-02-06 | $22.45 | $23.15 | $22.45 | $23.15 | $22.35 | 505 |
| 2018-02-05 | $23.85 | $23.85 | $23.75 | $23.75 | $22.93 | 43,158 |
| 2018-02-02 | $24.75 | $24.75 | $24.75 | $24.75 | $23.89 | 10,001 |
| 2018-01-31 | $12.35 | $24.75 | $12.35 | $24.75 | $23.89 | 3,214 |
| 2018-01-30 | $23.00 | $23.00 | $23.00 | $23.00 | $22.20 | 291 |
| 2018-01-29 | $23.64 | $23.76 | $23.64 | $23.64 | $22.82 | 80,800 |
| 2018-01-26 | $23.52 | $23.52 | $23.10 | $23.52 | $22.70 | 110,000 |
Rpc Group Plc UnspAdr (RPCGY) News Headlines
Recent Rpc Group Plc UnspAdr (RPCGY) News
Similar Companies to Rpc Group Plc UnspAdr (RPCGY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |