Canada markets open in 9 hours 21 minutes

RPC, Inc. (RLD.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
8.75-0.10 (-1.13%)
At close: 09:59AM CET
Time Period:
Nov 28, 2021 - Nov 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 20228.758.758.758.758.75-
Nov 24, 20228.758.858.758.858.85-
Nov 23, 20229.059.059.059.059.05-
Nov 22, 20229.009.009.009.009.00-
Nov 21, 20229.209.209.209.209.20-
Nov 18, 20229.309.309.309.309.30-
Nov 17, 20229.259.259.259.259.25-
Nov 16, 20229.459.459.459.459.45-
Nov 15, 20229.309.309.309.309.30-
Nov 14, 20229.709.709.709.709.70-
Nov 11, 202210.2010.2010.2010.2010.20-
Nov 10, 20229.659.659.659.659.65-
Nov 09, 202210.4010.4010.4010.4010.40-
Nov 09, 20220.02 Dividend
Nov 08, 202210.3010.3010.3010.3010.28-
Nov 07, 202210.3010.3010.3010.3010.28-
Nov 04, 202210.6010.6010.6010.6010.58-
Nov 03, 202210.5010.5010.5010.5010.48-
Nov 02, 202211.0011.0011.0011.0010.98-
Nov 01, 202211.1011.1011.1011.1011.08-
Oct 31, 20229.759.759.759.759.73-
Oct 28, 20229.459.459.459.459.43-
Oct 27, 20229.909.909.209.209.182,792
Oct 26, 20229.059.059.059.059.03-
Oct 25, 20229.309.309.309.309.28-
Oct 24, 20228.858.858.858.858.83-
Oct 21, 20228.808.808.808.808.78-
Oct 20, 20228.758.758.758.758.73-
Oct 19, 20228.158.158.158.158.13-
Oct 18, 20228.158.158.158.158.13-
Oct 17, 20228.008.008.008.007.98-
Oct 14, 20228.408.408.408.408.38-
Oct 13, 20227.957.957.957.957.93-
Oct 12, 20228.008.008.008.007.98-
Oct 11, 20227.908.207.908.208.1830
Oct 10, 20228.208.208.208.208.18-
Oct 07, 20228.208.208.208.208.18-
Oct 06, 20227.907.907.907.907.88-
Oct 05, 20227.457.457.457.457.44-
Oct 04, 20227.457.457.457.457.44-
Oct 03, 20226.956.956.956.956.94-
Sept 30, 20227.007.007.007.006.99-
Sept 29, 20227.107.107.107.107.09-
Sept 28, 20226.756.756.756.756.74-
Sept 27, 20226.606.606.606.606.59-
Sept 26, 20226.456.456.456.456.44-
Sept 23, 20226.906.906.906.906.89-
Sept 22, 20227.057.057.057.057.04-
Sept 21, 20227.057.057.057.057.04-
Sept 20, 20227.457.457.457.457.44-
Sept 19, 20227.407.407.407.407.39-
Sept 16, 20227.457.457.457.457.44-
Sept 15, 20227.857.857.857.857.83-
Sept 14, 20227.507.507.507.807.78-
Sept 13, 20227.807.807.807.707.69-
Sept 12, 20227.307.307.307.307.29-
Sept 09, 20227.307.307.307.307.29-
Sept 08, 20227.457.457.457.457.44-
Sept 07, 20227.707.707.707.707.69-
Sept 06, 20227.757.757.757.757.73-
Sept 05, 20227.757.757.757.757.73-
Sept 02, 20227.307.307.307.307.29-
Sept 01, 20227.807.807.807.807.78-
Aug 31, 20227.657.657.657.657.64-
Aug 30, 20228.208.208.208.208.18-
Aug 29, 20228.208.208.208.208.18-
Aug 26, 20228.458.458.458.458.43-
Aug 25, 20228.358.358.358.358.33-
Aug 24, 20228.108.108.108.108.08-
Aug 23, 20227.657.807.657.807.781,800
Aug 22, 20227.507.507.507.507.49-
Aug 19, 20227.607.607.607.607.59-
Aug 18, 20227.107.107.107.107.09-
Aug 17, 20227.007.007.007.006.99-
Aug 16, 20227.207.357.207.357.34680
Aug 15, 20227.507.507.507.507.49-
Aug 12, 20227.457.457.457.457.44-
Aug 11, 20227.107.107.107.107.09-
Aug 10, 20227.257.257.257.257.24-
Aug 09, 20226.956.956.956.956.94-
Aug 09, 20220.02 Dividend
Aug 08, 20227.057.107.057.107.072,112
Aug 05, 20227.057.057.057.057.02-
Aug 04, 20227.257.257.257.257.22-
Aug 03, 20227.507.507.507.507.46-
Aug 02, 20227.557.557.557.557.51-
Aug 01, 20227.857.857.857.857.81-
Jul 29, 20227.707.707.707.707.66-
Jul 28, 20227.507.507.507.507.46-
Jul 27, 20226.406.406.406.406.37-
Jul 26, 20226.506.706.506.706.67-
Jul 25, 20226.406.406.406.406.37-
Jul 22, 20226.106.106.106.106.07-
Jul 21, 20226.506.506.506.506.47-
Jul 20, 20226.456.456.456.456.42-
Jul 19, 20226.256.256.256.256.22-
Jul 18, 20226.106.106.106.106.07-
Jul 15, 20226.006.006.006.005.97-
Jul 14, 20226.156.156.156.156.12-
Jul 13, 20226.106.106.106.106.07-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...