RPC, Inc. (FRA:RLD)
Germany · Delayed Price · Currency is EUR 4.140
-0.100 (-2.36%)
Last updated: Jul 30, 2025
RPC, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | - | -1.99% | - |
| Jul 31, 2025 | 4.06 | 4.06 | 4.02 | 4.02 | - | -1.95% | - |
| Jul 30, 2025 | 4.14 | 4.14 | 4.10 | 4.10 | - | -3.30% | 500 |
| Jul 29, 2025 | 4.16 | 4.24 | 4.16 | 4.24 | - | 0.95% | 500 |
| Jul 28, 2025 | 4.00 | 4.20 | 4.00 | 4.20 | - | 3.96% | 500 |
| Jul 25, 2025 | 4.00 | 4.08 | 4.00 | 4.04 | - | - | 500 |
| Jul 24, 2025 | 4.12 | 4.12 | 4.04 | 4.04 | - | -4.27% | - |
| Jul 23, 2025 | 3.96 | 4.22 | 3.96 | 4.22 | - | 4.46% | 500 |
| Jul 22, 2025 | 3.88 | 4.04 | 3.88 | 4.04 | - | 2.54% | 500 |
| Jul 21, 2025 | 4.00 | 4.00 | 3.94 | 3.94 | - | -1.01% | 500 |
| Jul 18, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | - | -1.49% | 500 |
| Jul 17, 2025 | 3.90 | 4.04 | 3.90 | 4.04 | - | 2.54% | 500 |
| Jul 16, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | - | -2.96% | 500 |
| Jul 15, 2025 | 4.10 | 4.10 | 4.06 | 4.06 | - | -3.79% | 500 |
| Jul 14, 2025 | 4.26 | 4.26 | 4.22 | 4.22 | - | -4.09% | 500 |
| Jul 11, 2025 | 4.32 | 4.40 | 4.32 | 4.40 | - | - | 500 |
| Jul 10, 2025 | 4.32 | 4.40 | 4.32 | 4.40 | - | -1.79% | 500 |
| Jul 9, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | - | -2.18% | - |
| Jul 8, 2025 | 4.26 | 4.58 | 4.26 | 4.58 | - | 6.02% | 500 |
| Jul 7, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | - | 0.47% | 500 |
| Jul 4, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | - | -1.38% | 500 |
| Jul 3, 2025 | 4.26 | 4.36 | 4.26 | 4.36 | - | 1.40% | - |
| Jul 2, 2025 | 4.10 | 4.30 | 4.10 | 4.30 | - | 2.87% | - |
| Jul 1, 2025 | 3.90 | 4.18 | 3.90 | 4.18 | - | 5.56% | - |
| Jun 30, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | - | -1.00% | - |
| Jun 27, 2025 | 3.94 | 4.00 | 3.94 | 4.00 | - | 0.50% | 500 |
| Jun 26, 2025 | 3.88 | 3.98 | 3.88 | 3.98 | - | - | - |
| Jun 25, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | - | -2.45% | 500 |
| Jun 24, 2025 | 4.04 | 4.08 | 4.04 | 4.08 | - | -5.99% | - |
| Jun 23, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | - | -2.25% | 500 |
| Jun 20, 2025 | 4.40 | 4.44 | 4.40 | 4.44 | - | 1.83% | 500 |
| Jun 19, 2025 | 4.40 | 4.40 | 4.36 | 4.36 | - | -0.91% | 500 |
| Jun 18, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | - | -2.65% | - |
| Jun 17, 2025 | 4.24 | 4.52 | 4.24 | 4.52 | - | 5.12% | - |
| Jun 16, 2025 | 4.28 | 4.30 | 4.28 | 4.30 | - | -0.46% | - |
| Jun 13, 2025 | 4.14 | 4.32 | 4.14 | 4.32 | - | 4.35% | 500 |
| Jun 12, 2025 | 4.16 | 4.16 | 4.14 | 4.14 | - | -2.82% | 500 |
| Jun 11, 2025 | 4.20 | 4.26 | 4.20 | 4.26 | - | -0.93% | 500 |
| Jun 10, 2025 | 4.04 | 4.30 | 4.04 | 4.30 | - | 3.37% | - |
| Jun 9, 2025 | 3.96 | 4.16 | 3.96 | 4.16 | - | 2.97% | 500 |
| Jun 6, 2025 | 3.90 | 4.04 | 3.90 | 4.04 | - | 2.02% | 500 |
| Jun 5, 2025 | 3.92 | 3.96 | 3.92 | 3.96 | - | - | 500 |
| Jun 4, 2025 | 4.04 | 4.04 | 3.96 | 3.96 | - | -3.88% | - |
| Jun 3, 2025 | 3.82 | 4.12 | 3.82 | 4.12 | - | 6.19% | - |
| Jun 2, 2025 | 3.78 | 3.88 | 3.78 | 3.88 | - | - | 500 |
| May 30, 2025 | 3.92 | 3.92 | 3.88 | 3.88 | - | -1.52% | 500 |
| May 29, 2025 | 3.92 | 3.94 | 3.92 | 3.94 | - | - | - |
| May 28, 2025 | 3.92 | 3.94 | 3.92 | 3.94 | - | -1.01% | - |
| May 27, 2025 | 3.90 | 3.98 | 3.90 | 3.98 | - | 2.58% | - |
| May 26, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | - | -1.52% | 500 |