RPC, Inc. (FRA:RLD)
Germany · Delayed Price · Currency is EUR 4.120
+0.080 (1.98%)
At close: Sep 26, 2025
RPC, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 4.06 | 4.08 | 4.06 | 4.08 | 4.08 | -0.97% | 100 |
| Sep 26, 2025 | 3.98 | 4.12 | 3.98 | 4.12 | 4.12 | 1.98% | 100 |
| Sep 25, 2025 | 3.94 | 4.04 | 3.94 | 4.04 | 4.04 | 4.12% | 100 |
| Sep 24, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -1.52% | 100 |
| Sep 23, 2025 | 3.74 | 3.94 | 3.74 | 3.94 | 3.94 | 3.14% | 100 |
| Sep 22, 2025 | 3.74 | 3.82 | 3.74 | 3.82 | 3.82 | 0.53% | 100 |
| Sep 19, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -1.55% | 100 |
| Sep 18, 2025 | 3.76 | 3.86 | 3.76 | 3.86 | 3.86 | 2.12% | 100 |
| Sep 17, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -1.05% | 100 |
| Sep 16, 2025 | 3.70 | 3.82 | 3.70 | 3.82 | 3.82 | 1.60% | 100 |
| Sep 15, 2025 | 3.70 | 3.76 | 3.70 | 3.76 | 3.76 | - | 100 |
| Sep 12, 2025 | 3.86 | 3.86 | 3.76 | 3.76 | 3.76 | -3.59% | 100 |
| Sep 11, 2025 | 3.86 | 3.90 | 3.86 | 3.90 | 3.90 | 2.63% | 100 |
| Sep 10, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -2.06% | 100 |
| Sep 9, 2025 | 3.90 | 4.00 | 3.88 | 3.88 | 3.88 | -1.52% | 100 |
| Sep 8, 2025 | 3.92 | 3.94 | 3.92 | 3.94 | 3.94 | -1.50% | 2,000 |
| Sep 5, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -1.48% | 2,000 |
| Sep 4, 2025 | 3.86 | 4.06 | 3.86 | 4.06 | 4.06 | 4.10% | 2,000 |
| Sep 3, 2025 | 3.98 | 3.98 | 3.90 | 3.90 | 3.90 | -3.47% | 2,000 |
| Sep 2, 2025 | 3.96 | 4.20 | 3.96 | 4.04 | 4.04 | 2.02% | 2,000 |
| Sep 1, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -1.49% | 500 |
| Aug 29, 2025 | 3.94 | 4.02 | 3.94 | 4.02 | 4.02 | 0.50% | 500 |
| Aug 28, 2025 | 3.92 | 4.00 | 3.92 | 4.00 | 4.00 | 0.50% | 500 |
| Aug 27, 2025 | 3.90 | 3.98 | 3.90 | 3.98 | 3.98 | 0.51% | 500 |
| Aug 26, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -1.49% | 500 |
| Aug 25, 2025 | 3.96 | 4.02 | 3.96 | 4.02 | 4.02 | - | 500 |
| Aug 22, 2025 | 3.74 | 4.02 | 3.74 | 4.02 | 4.02 | 5.79% | 500 |
| Aug 21, 2025 | 3.66 | 3.80 | 3.66 | 3.80 | 3.80 | 1.60% | 500 |
| Aug 20, 2025 | 3.64 | 3.74 | 3.64 | 3.74 | 3.74 | 0.54% | 500 |
| Aug 19, 2025 | 3.68 | 3.72 | 3.68 | 3.72 | 3.72 | -1.06% | 500 |
| Aug 18, 2025 | 3.64 | 3.76 | 3.64 | 3.76 | 3.76 | 1.62% | 500 |
| Aug 15, 2025 | 3.72 | 3.72 | 3.70 | 3.70 | 3.70 | -1.07% | 500 |
| Aug 14, 2025 | 3.84 | 3.84 | 3.74 | 3.74 | 3.74 | -4.10% | - |
| Aug 13, 2025 | 3.82 | 3.90 | 3.82 | 3.90 | 3.90 | - | - |
| Aug 12, 2025 | 3.76 | 3.90 | 3.76 | 3.90 | 3.90 | 2.09% | - |
| Aug 11, 2025 | 3.78 | 3.82 | 3.78 | 3.82 | 3.82 | -2.05% | - |
| Aug 8, 2025 | 3.74 | 3.90 | 3.74 | 3.90 | 3.87 | 2.09% | - |
| Aug 7, 2025 | 3.76 | 3.82 | 3.76 | 3.82 | 3.79 | -0.52% | - |
| Aug 6, 2025 | 3.86 | 3.86 | 3.84 | 3.84 | 3.81 | -2.04% | - |
| Aug 5, 2025 | 3.74 | 3.92 | 3.74 | 3.92 | 3.89 | 2.62% | - |
| Aug 4, 2025 | 3.76 | 3.82 | 3.76 | 3.82 | 3.79 | -3.05% | - |
| Aug 1, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.91 | -1.99% | - |
| Jul 31, 2025 | 4.06 | 4.06 | 4.02 | 4.02 | 3.99 | -1.95% | - |
| Jul 30, 2025 | 4.14 | 4.14 | 4.10 | 4.10 | 4.06 | -3.30% | - |
| Jul 29, 2025 | 4.16 | 4.24 | 4.16 | 4.24 | 4.20 | 0.95% | - |
| Jul 28, 2025 | 4.00 | 4.20 | 4.00 | 4.20 | 4.16 | 3.96% | - |
| Jul 25, 2025 | 4.00 | 4.08 | 4.00 | 4.04 | 4.01 | - | - |
| Jul 24, 2025 | 4.12 | 4.12 | 4.04 | 4.04 | 4.01 | -4.27% | - |
| Jul 23, 2025 | 3.96 | 4.22 | 3.96 | 4.22 | 4.18 | 4.46% | - |
| Jul 22, 2025 | 3.88 | 4.04 | 3.88 | 4.04 | 4.01 | 2.54% | - |