Canada markets open in 2 hours 10 minutes

RPC, Inc. (RLD.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
7.60+0.50 (+7.04%)
As of 09:34AM CEST. Market open.
Time Period:
Aug 19, 2021 - Aug 19, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 20227.607.607.607.607.60680
Aug 18, 20227.107.107.107.107.10-
Aug 17, 20227.007.007.007.007.00-
Aug 16, 20227.207.357.207.357.35680
Aug 15, 20227.507.507.507.507.50-
Aug 12, 20227.457.457.457.457.45-
Aug 11, 20227.107.107.107.107.10-
Aug 10, 20227.257.257.257.257.25-
Aug 09, 20226.956.956.956.956.95-
Aug 09, 20220.02 Dividend
Aug 08, 20227.057.107.057.107.082,112
Aug 05, 20227.057.057.057.057.03-
Aug 04, 20227.257.257.257.257.23-
Aug 03, 20227.507.507.507.507.48-
Aug 02, 20227.557.557.557.557.53-
Aug 01, 20227.857.857.857.857.83-
Jul 29, 20227.707.707.707.707.68-
Jul 28, 20227.507.507.507.507.48-
Jul 27, 20226.406.406.406.406.38-
Jul 26, 20226.506.706.506.706.68-
Jul 25, 20226.406.406.406.406.38-
Jul 22, 20226.106.106.106.106.08-
Jul 21, 20226.506.506.506.506.48-
Jul 20, 20226.456.456.456.456.43-
Jul 19, 20226.256.256.256.256.23-
Jul 18, 20226.106.106.106.106.08-
Jul 15, 20226.006.006.006.005.98-
Jul 14, 20226.156.156.156.156.13-
Jul 13, 20226.106.106.106.106.08-
Jul 12, 20226.306.306.306.306.28-
Jul 11, 20226.206.206.156.156.13-
Jul 08, 20226.156.156.156.156.13-
Jul 07, 20225.656.155.656.156.13-
Jul 06, 20225.955.955.955.955.93-
Jul 05, 20226.606.606.606.606.58-
Jul 04, 20226.556.556.556.556.53-
Jul 01, 20226.456.456.456.456.43-
Jun 30, 20226.606.606.606.606.58-
Jun 29, 20226.656.656.656.656.63-
Jun 28, 20226.756.756.756.756.73-
Jun 27, 20226.406.406.406.406.38-
Jun 24, 20226.056.056.056.056.03-
Jun 23, 20226.456.456.456.456.43-
Jun 22, 20226.906.906.756.756.73500
Jun 21, 20226.756.756.756.756.73-
Jun 20, 20226.706.706.706.706.68-
Jun 17, 20227.207.207.207.207.18-
Jun 16, 20227.407.407.407.407.38-
Jun 15, 20227.507.507.507.507.48-
Jun 14, 20227.657.657.657.657.63-
Jun 13, 20228.208.208.208.208.18-
Jun 10, 20228.308.308.308.308.28-
Jun 09, 20228.658.658.658.658.63-
Jun 08, 20228.758.758.758.758.73-
Jun 07, 20228.658.658.658.658.63-
Jun 06, 20228.558.558.558.558.53-
Jun 03, 20228.508.508.508.508.48-
Jun 02, 20228.808.808.808.808.78-
Jun 01, 20228.608.608.608.608.58-
May 31, 20228.508.508.508.508.48-
May 30, 20228.558.558.558.558.53-
May 27, 20228.358.358.358.358.33-
May 26, 20228.458.458.458.458.43-
May 25, 20228.258.258.258.258.23-
May 24, 20228.208.208.208.208.18-
May 23, 20228.058.058.058.058.03-
May 20, 20228.258.258.258.258.23-
May 19, 20228.408.408.408.408.38-
May 18, 20229.009.009.009.008.97-
May 17, 20229.209.209.209.209.17-
May 16, 20228.608.608.608.608.58-
May 13, 20228.658.658.658.658.63-
May 12, 20228.408.408.408.408.38-
May 11, 20228.208.208.208.208.18-
May 10, 20228.158.158.158.158.13-
May 09, 20229.409.409.409.409.37-
May 06, 20229.209.209.209.209.17-
May 05, 20229.659.659.659.659.62-
May 04, 20229.809.809.809.809.77-
May 03, 20229.609.609.609.609.57-
May 02, 20229.709.709.709.709.67-
Apr 29, 20229.909.909.909.909.87-
Apr 28, 20229.559.909.559.909.8753
Apr 27, 202210.0010.0010.0010.009.97-
Apr 26, 20229.509.509.509.509.47-
Apr 25, 202210.4010.4010.4010.4010.37-
Apr 22, 202210.4010.4010.4010.4010.37-
Apr 21, 202211.4011.4011.4011.4011.37-
Apr 20, 202211.2011.2011.2011.2011.17-
Apr 19, 202211.4011.4011.4011.4011.37-
Apr 14, 202210.9010.9010.9010.9010.87-
Apr 13, 202210.7010.9010.7010.9010.87200
Apr 12, 202210.1010.8010.1010.8010.7740
Apr 11, 202210.6010.6010.6010.6010.57-
Apr 08, 20229.859.859.859.859.82-
Apr 07, 20229.959.959.959.959.92-
Apr 06, 20229.559.559.559.559.52-
Apr 05, 20229.959.959.959.959.92-
Apr 04, 20229.859.859.859.859.82-
Apr 01, 20229.509.509.509.509.47-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...