RPC, Inc. (FRA:RLD)
Germany · Delayed Price · Currency is EUR 5.10
-0.05 (-0.97%)
Last updated: Feb 20, 2026, 8:01 AM CET
RPC, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | - |
| Feb 19, 2026 | 4.92 | 5.15 | 4.92 | 5.15 | 5.15 | 3.00% | - |
| Feb 18, 2026 | 4.74 | 5.00 | 4.74 | 5.00 | 5.00 | 3.73% | - |
| Feb 17, 2026 | 4.78 | 4.82 | 4.78 | 4.82 | 4.82 | 0.84% | - |
| Feb 16, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -1.65% | - |
| Feb 13, 2026 | 4.62 | 4.86 | 4.62 | 4.86 | 4.86 | 4.29% | - |
| Feb 12, 2026 | 4.72 | 4.72 | 4.66 | 4.66 | 4.66 | -2.51% | - |
| Feb 11, 2026 | 4.54 | 4.78 | 4.54 | 4.78 | 4.78 | 3.02% | - |
| Feb 10, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -2.11% | - |
| Feb 9, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.71 | -2.07% | - |
| Feb 6, 2026 | 4.46 | 4.84 | 4.46 | 4.84 | 4.81 | 7.08% | - |
| Feb 5, 2026 | 4.66 | 4.66 | 4.52 | 4.52 | 4.49 | -5.04% | - |
| Feb 4, 2026 | 4.52 | 4.76 | 4.52 | 4.76 | 4.73 | 4.39% | - |
| Feb 3, 2026 | 5.45 | 5.45 | 4.56 | 4.56 | 4.53 | -18.57% | - |
| Feb 2, 2026 | 5.45 | 5.60 | 5.45 | 5.60 | 5.56 | 0.90% | - |
| Jan 30, 2026 | 5.45 | 5.55 | 5.45 | 5.55 | 5.51 | -0.89% | - |
| Jan 29, 2026 | 5.15 | 5.60 | 5.15 | 5.60 | 5.56 | 6.67% | - |
| Jan 28, 2026 | 5.30 | 5.30 | 5.25 | 5.25 | 5.21 | -2.78% | - |
| Jan 27, 2026 | 5.20 | 5.40 | 5.20 | 5.40 | 5.36 | 0.93% | - |
| Jan 26, 2026 | 5.30 | 5.35 | 5.30 | 5.35 | 5.31 | -1.83% | - |
| Jan 23, 2026 | 5.40 | 5.45 | 5.40 | 5.45 | 5.41 | -0.91% | - |
| Jan 22, 2026 | 5.30 | 5.50 | 5.30 | 5.50 | 5.46 | 1.85% | - |
| Jan 21, 2026 | 5.05 | 5.40 | 5.05 | 5.40 | 5.36 | 4.85% | - |
| Jan 20, 2026 | 5.10 | 5.15 | 5.10 | 5.15 | 5.11 | 0.98% | - |
| Jan 19, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.06 | -2.86% | - |
| Jan 16, 2026 | 5.20 | 5.25 | 5.20 | 5.25 | 5.21 | -0.94% | - |
| Jan 15, 2026 | 5.20 | 5.30 | 5.20 | 5.30 | 5.26 | 0.95% | - |
| Jan 14, 2026 | 5.05 | 5.25 | 5.05 | 5.25 | 5.21 | 1.94% | - |
| Jan 13, 2026 | 5.00 | 5.15 | 5.00 | 5.15 | 5.11 | 0.98% | - |
| Jan 12, 2026 | 4.90 | 5.10 | 4.90 | 5.10 | 5.06 | 2.00% | 2,000 |
| Jan 9, 2026 | 4.96 | 5.00 | 4.96 | 5.00 | 4.96 | -0.99% | - |
| Jan 8, 2026 | 4.68 | 5.05 | 4.68 | 5.05 | 5.01 | 6.09% | - |
| Jan 7, 2026 | 4.72 | 4.76 | 4.72 | 4.76 | 4.73 | -1.65% | - |
| Jan 6, 2026 | 4.80 | 4.84 | 4.80 | 4.84 | 4.81 | -0.82% | - |
| Jan 5, 2026 | 4.60 | 4.88 | 4.60 | 4.88 | 4.85 | 3.39% | - |
| Jan 2, 2026 | 4.52 | 4.72 | 4.52 | 4.72 | 4.69 | 4.89% | - |
| Dec 30, 2025 | 4.48 | 4.50 | 4.48 | 4.50 | 4.47 | -1.75% | - |
| Dec 29, 2025 | 4.48 | 4.58 | 4.48 | 4.58 | 4.55 | 0.44% | - |
| Dec 23, 2025 | 4.60 | 4.60 | 4.56 | 4.56 | 4.53 | -2.56% | - |
| Dec 22, 2025 | 4.62 | 4.68 | 4.62 | 4.68 | 4.65 | -0.43% | - |
| Dec 19, 2025 | 4.64 | 4.70 | 4.64 | 4.70 | 4.67 | -0.84% | - |
| Dec 18, 2025 | 4.68 | 4.74 | 4.68 | 4.74 | 4.71 | -0.84% | - |
| Dec 17, 2025 | 4.56 | 4.78 | 4.56 | 4.78 | 4.75 | 3.46% | - |
| Dec 16, 2025 | 4.74 | 4.74 | 4.62 | 4.62 | 4.59 | -4.55% | - |
| Dec 15, 2025 | 4.72 | 4.84 | 4.72 | 4.84 | 4.81 | 0.83% | - |
| Dec 12, 2025 | 4.84 | 4.84 | 4.80 | 4.80 | 4.77 | -2.44% | - |
| Dec 11, 2025 | 4.86 | 4.92 | 4.86 | 4.92 | 4.89 | -1.60% | - |
| Dec 10, 2025 | 4.90 | 5.00 | 4.90 | 5.00 | 4.96 | 0.40% | - |
| Dec 9, 2025 | 4.86 | 4.98 | 4.86 | 4.98 | 4.94 | - | - |
| Dec 8, 2025 | 4.88 | 4.98 | 4.88 | 4.98 | 4.94 | -0.40% | - |