RPC, Inc. RES
NYSE · United States · Industrial Services
$5.72+0.09 (+1.60%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $5.72 | +1.69% | $5.59 | $5.76 | $5.60 | 1.94M |
| 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 |