RPC, Inc. (FRA:RLD)
Germany · Delayed Price · Currency is EUR 4.460
-0.080 (-1.76%)
At close: Dec 1, 2025
RPC, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 4.46 | 4.60 | 4.46 | 4.60 | 4.60 | 1.32% | - |
| Nov 28, 2025 | 4.46 | 4.54 | 4.46 | 4.54 | 4.54 | 2.25% | - |
| Nov 27, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -2.20% | - |
| Nov 26, 2025 | 4.44 | 4.54 | 4.44 | 4.54 | 4.54 | 0.44% | - |
| Nov 25, 2025 | 4.40 | 4.52 | 4.40 | 4.52 | 4.52 | 0.44% | - |
| Nov 24, 2025 | 4.46 | 4.50 | 4.46 | 4.50 | 4.50 | -0.44% | - |
| Nov 21, 2025 | 4.28 | 4.52 | 4.28 | 4.52 | 4.52 | 3.20% | - |
| Nov 20, 2025 | 4.42 | 4.42 | 4.38 | 4.38 | 4.38 | -1.35% | - |
| Nov 19, 2025 | 4.46 | 4.46 | 4.44 | 4.44 | 4.44 | -3.06% | - |
| Nov 18, 2025 | 4.38 | 4.58 | 4.38 | 4.58 | 4.58 | 1.78% | - |
| Nov 17, 2025 | 4.54 | 4.54 | 4.50 | 4.50 | 4.50 | -1.75% | - |
| Nov 14, 2025 | 4.50 | 4.58 | 4.50 | 4.58 | 4.58 | 0.44% | - |
| Nov 13, 2025 | 4.64 | 4.64 | 4.56 | 4.56 | 4.56 | -2.56% | - |
| Nov 12, 2025 | 4.78 | 4.78 | 4.68 | 4.68 | 4.68 | -4.10% | - |
| Nov 11, 2025 | 4.62 | 4.88 | 4.62 | 4.88 | 4.88 | 2.95% | - |
| Nov 10, 2025 | 4.60 | 4.74 | 4.60 | 4.74 | 4.74 | 0.85% | - |
| Nov 7, 2025 | 4.58 | 4.70 | 4.58 | 4.70 | 4.67 | 0.43% | - |
| Nov 6, 2025 | 4.58 | 4.68 | 4.58 | 4.68 | 4.65 | 1.74% | - |
| Nov 5, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.57 | 2.22% | - |
| Nov 4, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.47 | -2.60% | - |
| Nov 3, 2025 | 4.38 | 4.62 | 4.38 | 4.62 | 4.59 | 3.59% | - |
| Oct 31, 2025 | 4.70 | 4.70 | 4.46 | 4.46 | 4.43 | -7.08% | - |
| Oct 30, 2025 | 4.22 | 4.80 | 4.22 | 4.80 | 4.76 | 12.15% | - |
| Oct 29, 2025 | 4.04 | 4.28 | 4.04 | 4.28 | 4.25 | 4.90% | - |
| Oct 28, 2025 | 4.02 | 4.08 | 4.02 | 4.08 | 4.05 | 0.49% | - |
| Oct 27, 2025 | 4.02 | 4.06 | 4.02 | 4.06 | 4.03 | - | - |
| Oct 24, 2025 | 4.00 | 4.06 | 4.00 | 4.06 | 4.03 | - | - |
| Oct 23, 2025 | 3.82 | 4.06 | 3.82 | 4.06 | 4.03 | 4.10% | - |
| Oct 22, 2025 | 3.80 | 3.90 | 3.80 | 3.90 | 3.87 | 1.56% | - |
| Oct 21, 2025 | 3.74 | 3.84 | 3.74 | 3.84 | 3.81 | 1.59% | - |
| Oct 20, 2025 | 3.62 | 3.78 | 3.62 | 3.78 | 3.75 | 2.72% | - |
| Oct 17, 2025 | 3.58 | 3.68 | 3.58 | 3.68 | 3.65 | 1.66% | - |
| Oct 16, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.59 | -2.16% | - |
| Oct 15, 2025 | 3.62 | 3.70 | 3.62 | 3.70 | 3.67 | - | - |
| Oct 14, 2025 | 3.60 | 3.70 | 3.60 | 3.70 | 3.67 | - | - |
| Oct 13, 2025 | 3.58 | 3.70 | 3.58 | 3.70 | 3.67 | 2.21% | - |
| Oct 10, 2025 | 3.82 | 3.82 | 3.62 | 3.62 | 3.59 | -7.65% | - |
| Oct 9, 2025 | 3.98 | 3.98 | 3.92 | 3.92 | 3.89 | -2.97% | - |
| Oct 8, 2025 | 3.98 | 4.04 | 3.98 | 4.04 | 4.01 | -0.49% | - |
| Oct 7, 2025 | 3.98 | 4.06 | 3.98 | 4.06 | 4.03 | 0.50% | - |
| Oct 6, 2025 | 3.98 | 4.04 | 3.98 | 4.04 | 4.01 | -0.98% | - |
| Oct 3, 2025 | 3.88 | 4.08 | 3.88 | 4.08 | 4.05 | 3.55% | - |
| Oct 2, 2025 | 3.96 | 3.96 | 3.94 | 3.94 | 3.91 | -2.96% | - |
| Oct 1, 2025 | 3.92 | 4.06 | 3.92 | 4.06 | 4.03 | 2.01% | - |
| Sep 30, 2025 | 4.00 | 4.00 | 3.98 | 3.98 | 3.95 | -2.45% | - |
| Sep 29, 2025 | 4.06 | 4.08 | 4.06 | 4.08 | 4.05 | -0.97% | - |
| Sep 26, 2025 | 3.98 | 4.12 | 3.98 | 4.12 | 4.09 | 1.98% | - |
| Sep 25, 2025 | 3.94 | 4.04 | 3.94 | 4.04 | 4.01 | 4.12% | - |
| Sep 24, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.85 | -1.52% | - |
| Sep 23, 2025 | 3.74 | 3.94 | 3.74 | 3.94 | 3.91 | 3.14% | - |