RPC, Inc. (FRA:RLD)
Germany · Delayed Price · Currency is EUR 6.20
-0.05 (-0.80%)
At close: Mar 27, 2026
FRA:RLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.80% | - |
| Mar 26, 2026 | 6.00 | 6.25 | 6.00 | 6.25 | 6.25 | 2.46% | - |
| Mar 25, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Mar 24, 2026 | 5.85 | 6.10 | 5.85 | 6.10 | 6.10 | 5.17% | - |
| Mar 23, 2026 | 5.80 | 5.80 | 5.75 | 5.80 | 5.80 | - | 69 |
| Mar 20, 2026 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | 0.87% | - |
| Mar 19, 2026 | 6.05 | 6.05 | 5.75 | 5.75 | 5.75 | -5.74% | - |
| Mar 18, 2026 | 5.85 | 6.10 | 5.85 | 6.10 | 6.10 | 3.39% | - |
| Mar 17, 2026 | 5.55 | 5.90 | 5.55 | 5.90 | 5.90 | 7.27% | - |
| Mar 16, 2026 | 5.65 | 5.70 | 5.50 | 5.50 | 5.50 | -1.79% | 500 |
| Mar 13, 2026 | 5.65 | 5.65 | 5.60 | 5.60 | 5.60 | -0.88% | - |
| Mar 12, 2026 | 5.40 | 5.65 | 5.40 | 5.65 | 5.65 | 2.73% | - |
| Mar 11, 2026 | 5.25 | 5.50 | 5.25 | 5.50 | 5.50 | 3.77% | - |
| Mar 10, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Mar 9, 2026 | 5.00 | 5.30 | 5.00 | 5.30 | 5.30 | 0.95% | - |
| Mar 6, 2026 | 5.15 | 5.25 | 5.15 | 5.25 | 5.25 | - | - |
| Mar 5, 2026 | 5.15 | 5.25 | 5.15 | 5.25 | 5.25 | - | - |
| Mar 4, 2026 | 5.00 | 5.25 | 5.00 | 5.25 | 5.25 | 2.94% | - |
| Mar 3, 2026 | 4.96 | 5.10 | 4.96 | 5.10 | 5.10 | -0.97% | - |
| Mar 2, 2026 | 4.82 | 5.15 | 4.82 | 5.15 | 5.15 | 5.53% | - |
| Feb 27, 2026 | 4.74 | 4.88 | 4.74 | 4.88 | 4.88 | 0.41% | - |
| Feb 26, 2026 | 4.82 | 4.86 | 4.82 | 4.86 | 4.86 | -1.22% | - |
| Feb 25, 2026 | 4.96 | 4.96 | 4.92 | 4.92 | 4.92 | -3.53% | - |
| Feb 24, 2026 | 4.92 | 5.10 | 4.92 | 5.10 | 5.10 | 0.99% | - |
| Feb 23, 2026 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | -0.98% | - |
| 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% | - |