RPC, Inc. RES
NYSE · Vereinigte Staaten · Industriedienstleistungen
$5,72+0,09 (+1,60 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $5,72 | +1,60 % | $5,59 | $5,76 | $5,60 | 2,16M |
| 2026-09-30 | $5,63 | -0,18 % | $5,65 | $5,70 | $5,61 | 1,72M |
| 2026-09-29 | $5,64 | -1,57 % | $5,67 | $5,72 | $5,58 | 1,88M |
| 2026-09-28 | $5,73 | -1,88 % | $5,91 | $5,93 | $5,72 | 2,00M |
| 2026-09-25 | $5,84 | -1,02 % | $5,82 | $5,93 | $5,77 | 2,26M |
| 2026-09-24 | $5,90 | +0,85 % | $5,89 | $5,90 | $5,79 | 2,95M |
| 2026-09-23 | $5,85 | +2,27 % | $5,77 | $5,90 | $5,66 | 1,73M |
| 2026-09-22 | $5,72 | +0,70 % | $5,60 | $5,86 | $5,56 | 2,71M |
| 2026-09-21 | $5,68 | -3,07 % | $5,83 | $5,84 | $5,64 | 2,30M |
| 2026-09-18 | $5,86 | -1,18 % | $5,92 | $5,96 | $5,82 | 3,46M |
| 2026-09-17 | $5,93 | -0,84 % | $5,99 | $6,05 | $5,90 | 2,30M |
| 2026-09-16 | $5,98 | -3,24 % | $6,10 | $6,14 | $5,88 | 2,72M |
| 2026-09-15 | $6,18 | +1,31 % | $6,16 | $6,30 | $6,14 | 2,03M |
| 2026-09-14 | $6,10 | -5,43 % | $6,42 | $6,42 | $6,05 | 1,71M |
| 2026-09-11 | $6,45 | -0,15 % | $6,46 | $6,55 | $6,40 | 1,65M |
| 2026-09-10 | $6,46 | -1,82 % | $6,66 | $6,66 | $6,39 | 1,57M |
| 2026-09-09 | $6,58 | +0,92 % | $6,60 | $6,73 | $6,47 | 1,49M |
| 2026-09-08 | $6,52 | +0,31 % | $6,66 | $6,67 | $6,52 | 1,54M |
| 2026-09-04 | $6,50 | +0,46 % | $6,42 | $6,52 | $6,37 | 1,22M |
| 2026-09-03 | $6,47 | -1,52 % | $6,57 | $6,62 | $6,45 | 1,64M |
| 2026-09-02 | $6,57 | +0,31 % | $6,46 | $6,65 | $6,42 | 1,57M |
| 2026-09-01 | $6,55 | +0,31 % | $6,60 | $6,66 | $6,50 | 1,76M |
| 2026-08-31 | $6,53 | +2,03 % | $6,50 | $6,65 | $6,45 | 1,46M |
| 2026-08-28 | $6,40 | 0,00 % | $6,40 | $6,45 | $6,33 | 1,36M |
| 2026-08-27 | $6,40 | +4,23 % | $6,12 | $6,48 | $6,12 | 1,20M |
| 2026-08-26 | $6,14 | 0,00 % | $6,07 | $6,18 | $5,97 | 1,21M |
| 2026-08-25 | $6,14 | -0,97 % | $6,14 | $6,23 | $6,12 | 1,50M |
| 2026-08-24 | $6,20 | -2,67 % | $6,32 | $6,32 | $6,11 | 1,16M |
| 2026-08-21 | $6,37 | +0,16 % | $6,38 | $6,45 | $6,32 | 1,35M |
| 2026-08-20 | $6,36 | +0,47 % | $6,42 | $6,46 | $6,24 | 1,42M |
| 2026-08-19 | $6,33 | +0,16 % | $6,41 | $6,47 | $6,32 | 1,51M |
| 2026-08-18 | $6,32 | -3,81 % | $6,57 | $6,59 | $6,29 | 1,32M |
| 2026-08-17 | $6,57 | +3,30 % | $6,41 | $6,58 | $6,33 | 1,04M |
| 2026-08-14 | $6,36 | +1,27 % | $6,31 | $6,49 | $6,30 | 1,37M |
| 2026-08-13 | $6,28 | -0,32 % | $6,22 | $6,34 | $6,17 | 1,50M |
| 2026-08-12 | $6,30 | -0,47 % | $6,30 | $6,34 | $6,21 | 1,38M |
| 2026-08-11 | $6,33 | +2,93 % | $6,16 | $6,35 | $6,13 | 1,29M |
| 2026-08-10 | $6,15 | +4,77 % | $5,87 | $6,15 | $5,87 | 1,17M |
| 2026-08-07 | $5,87 | -0,34 % | $5,84 | $5,96 | $5,80 | 835,80K |
| 2026-08-06 | $5,89 | +1,73 % | $5,88 | $5,95 | $5,79 | 1,10M |
| 2026-08-05 | $5,79 | -2,36 % | $5,93 | $5,93 | $5,75 | 1,62M |
| 2026-08-04 | $5,93 | +2,95 % | $5,65 | $5,96 | $5,65 | 1,41M |
| 2026-08-03 | $5,76 | +2,67 % | $5,56 | $5,87 | $5,51 | 1,62M |
| 2026-07-31 | $5,61 | +3,51 % | $5,46 | $5,65 | $5,37 | 1,84M |
| 2026-07-30 | $5,42 | +5,86 % | $5,37 | $5,44 | $5,21 | 2,06M |
| 2026-07-29 | $5,12 | -0,78 % | $5,34 | $5,37 | $5,05 | 1,64M |
| 2026-07-28 | $5,16 | -5,67 % | $5,50 | $5,50 | $5,15 | 1,53M |
| 2026-07-27 | $5,47 | -2,50 % | $5,56 | $5,68 | $5,44 | 1,61M |
| 2026-07-24 | $5,61 | -4,27 % | $5,87 | $5,89 | $5,61 | 1,31M |
| 2026-07-23 | $5,86 | -2,01 % | $6,15 | $6,15 | $5,81 | 1,74M |
| 2026-07-22 | $5,98 | +1,01 % | $6,00 | $6,08 | $5,93 | 1,18M |
| 2026-07-21 | $5,92 | +1,20 % | $5,90 | $5,99 | $5,78 | 1,42M |
| 2026-07-20 | $5,85 | -1,02 % | $5,97 | $5,97 | $5,83 | 1,01M |
| 2026-07-17 | $5,91 | +1,20 % | $5,87 | $5,92 | $5,82 | 1,08M |
| 2026-07-16 | $5,84 | -0,85 % | $5,91 | $5,95 | $5,80 | 1,37M |
| 2026-07-15 | $5,89 | +0,68 % | $5,88 | $5,90 | $5,72 | 1,24M |
| 2026-07-14 | $5,85 | +1,21 % | $5,91 | $5,92 | $5,73 | 1,08M |
| 2026-07-13 | $5,78 | +2,30 % | $5,67 | $5,83 | $5,67 | 1,24M |
| 2026-07-10 | $5,65 | +1,44 % | $5,64 | $5,66 | $5,55 | 1,09M |
| 2026-07-09 | $5,57 | -1,07 % | $5,54 | $5,65 | $5,48 | 1,16M |
| 2026-07-08 | $5,63 | +0,90 % | $5,55 | $5,75 | $5,55 | 1,94M |
| 2026-07-07 | $5,58 | +1,45 % | $5,51 | $5,63 | $5,50 | 1,12M |
| 2026-07-06 | $5,50 | -1,79 % | $5,52 | $5,72 | $5,47 | 1,57M |
| 2026-07-02 | $5,60 | -2,10 % | $5,77 | $5,80 | $5,56 | 1,25M |
| 2026-07-01 | $5,72 | -1,89 % | $5,80 | $5,87 | $5,69 | 1,62M |
| 2026-06-30 | $5,83 | +0,34 % | $5,85 | $5,91 | $5,76 | 1,31M |
| 2026-06-29 | $5,81 | -1,36 % | $5,79 | $5,96 | $5,79 | 1,36M |
| 2026-06-26 | $5,89 | -0,84 % | $5,84 | $5,92 | $5,74 | 5,29M |
| 2026-06-25 | $5,94 | +3,85 % | $5,67 | $6,00 | $5,66 | 1,81M |
| 2026-06-24 | $5,72 | -11,46 % | $6,10 | $6,13 | $5,60 | 3,06M |
| 2026-06-23 | $6,46 | -0,15 % | $6,38 | $6,56 | $6,34 | 2,64M |
| 2026-06-22 | $6,47 | -1,67 % | $6,63 | $6,63 | $6,33 | 2,73M |
| 2026-06-18 | $6,58 | -1,05 % | $6,56 | $6,61 | $6,40 | 3,30M |
| 2026-06-17 | $6,65 | -0,75 % | $6,74 | $6,78 | $6,62 | 1,45M |
| 2026-06-16 | $6,70 | -2,76 % | $6,82 | $6,89 | $6,65 | 1,90M |
| 2026-06-15 | $6,89 | -4,17 % | $6,90 | $7,05 | $6,83 | 1,38M |
| 2026-06-12 | $7,19 | +1,70 % | $6,97 | $7,30 | $6,95 | 1,28M |
| 2026-06-11 | $7,07 | -1,12 % | $7,30 | $7,34 | $7,00 | 1,27M |
| 2026-06-10 | $7,15 | +2,73 % | $7,02 | $7,23 | $6,97 | 1,12M |
| 2026-06-09 | $6,96 | -2,25 % | $7,19 | $7,19 | $6,84 | 1,82M |
| 2026-06-08 | $7,12 | +4,55 % | $6,91 | $7,22 | $6,91 | 1,41M |
| 2026-06-05 | $6,81 | -6,20 % | $7,25 | $7,29 | $6,75 | 1,37M |
| 2026-06-04 | $7,26 | +1,97 % | $7,19 | $7,41 | $7,00 | 1,43M |
| 2026-06-03 | $7,12 | +2,01 % | $7,00 | $7,15 | $6,93 | 1,40M |
| 2026-06-02 | $6,98 | +2,65 % | $6,81 | $7,08 | $6,81 | 1,63M |
| 2026-06-01 | $6,80 | +2,72 % | $6,72 | $6,81 | $6,63 | 1,33M |
| 2026-05-29 | $6,62 | -1,19 % | $6,63 | $6,75 | $6,54 | 1,36M |
| 2026-05-28 | $6,70 | -0,45 % | $6,82 | $6,82 | $6,65 | 1,08M |
| 2026-05-27 | $6,73 | -5,48 % | $6,94 | $6,94 | $6,71 | 1,11M |
| 2026-05-26 | $7,12 | +0,85 % | $6,99 | $7,28 | $6,99 | 1,42M |