RPC, Inc. (FRA:RLD)
Germany · Delayed Price · Currency is EUR 4.000
+0.060 (1.52%)
Last updated: Sep 9, 2025, 4:49 PM CET
RPC, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 3.92 | 3.94 | 3.92 | 3.94 | - | -1.50% | 2,000 |
| Sep 5, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | - | -1.48% | 2,000 |
| Sep 4, 2025 | 3.86 | 4.06 | 3.86 | 4.06 | - | 4.10% | 2,000 |
| Sep 3, 2025 | 3.98 | 3.98 | 3.90 | 3.90 | - | -3.47% | 2,000 |
| Sep 2, 2025 | 3.96 | 4.20 | 3.96 | 4.04 | - | 2.02% | 2,000 |
| Sep 1, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | - | -1.49% | 500 |
| Aug 29, 2025 | 3.94 | 4.02 | 3.94 | 4.02 | - | 0.50% | 500 |
| Aug 28, 2025 | 3.92 | 4.00 | 3.92 | 4.00 | - | 0.50% | 500 |
| Aug 27, 2025 | 3.90 | 3.98 | 3.90 | 3.98 | - | 0.51% | 500 |
| Aug 26, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | - | -1.49% | - |
| Aug 25, 2025 | 3.96 | 4.02 | 3.96 | 4.02 | - | - | - |
| Aug 22, 2025 | 3.74 | 4.02 | 3.74 | 4.02 | - | 5.79% | 500 |
| Aug 21, 2025 | 3.66 | 3.80 | 3.66 | 3.80 | - | 1.60% | 500 |
| Aug 20, 2025 | 3.64 | 3.74 | 3.64 | 3.74 | - | 0.54% | 500 |
| Aug 19, 2025 | 3.68 | 3.72 | 3.68 | 3.72 | - | -1.06% | 500 |
| Aug 18, 2025 | 3.64 | 3.76 | 3.64 | 3.76 | - | 1.62% | 500 |
| Aug 15, 2025 | 3.72 | 3.72 | 3.70 | 3.70 | - | -1.07% | 500 |
| Aug 14, 2025 | 3.84 | 3.84 | 3.74 | 3.74 | - | -4.10% | 500 |
| Aug 13, 2025 | 3.82 | 3.90 | 3.82 | 3.90 | - | - | - |
| Aug 12, 2025 | 3.76 | 3.90 | 3.76 | 3.90 | - | 2.09% | 500 |
| Aug 11, 2025 | 3.78 | 3.82 | 3.78 | 3.82 | - | -2.05% | 500 |
| Aug 8, 2025 | 3.74 | 3.90 | 3.74 | 3.90 | - | 2.09% | 500 |
| Aug 7, 2025 | 3.76 | 3.82 | 3.76 | 3.82 | - | -0.52% | 500 |
| Aug 6, 2025 | 3.86 | 3.86 | 3.84 | 3.84 | - | -2.04% | 500 |
| Aug 5, 2025 | 3.74 | 3.92 | 3.74 | 3.92 | - | 2.62% | 500 |
| Aug 4, 2025 | 3.76 | 3.82 | 3.76 | 3.82 | - | -3.05% | 500 |
| Aug 1, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | - | -1.99% | 500 |
| 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% | - |