RPC, Inc. (FRA:RLD)
Germany · Delayed Price · Currency is EUR 3.820
-0.080 (-2.05%)
Last updated: Oct 23, 2025, 8:01 AM CET
RPC, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 3.80 | 3.90 | 3.80 | 3.90 | 3.90 | 1.56% | 100 |
| Oct 21, 2025 | 3.74 | 3.84 | 3.74 | 3.84 | 3.84 | 1.59% | 100 |
| Oct 20, 2025 | 3.62 | 3.78 | 3.62 | 3.78 | 3.78 | 2.72% | 100 |
| Oct 17, 2025 | 3.58 | 3.68 | 3.58 | 3.68 | 3.68 | 1.66% | 100 |
| Oct 16, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -2.16% | 100 |
| Oct 15, 2025 | 3.62 | 3.70 | 3.62 | 3.70 | 3.70 | - | 100 |
| Oct 14, 2025 | 3.60 | 3.70 | 3.60 | 3.70 | 3.70 | - | 100 |
| Oct 13, 2025 | 3.58 | 3.70 | 3.58 | 3.70 | 3.70 | 2.21% | 100 |
| Oct 10, 2025 | 3.82 | 3.82 | 3.62 | 3.62 | 3.62 | -7.65% | 100 |
| Oct 9, 2025 | 3.98 | 3.98 | 3.92 | 3.92 | 3.92 | -2.97% | 100 |
| Oct 8, 2025 | 3.98 | 4.04 | 3.98 | 4.04 | 4.04 | -0.49% | 100 |
| Oct 7, 2025 | 3.98 | 4.06 | 3.98 | 4.06 | 4.06 | 0.50% | - |
| Oct 6, 2025 | 3.98 | 4.04 | 3.98 | 4.04 | 4.04 | -0.98% | - |
| Oct 3, 2025 | 3.88 | 4.08 | 3.88 | 4.08 | 4.08 | 3.55% | - |
| Oct 2, 2025 | 3.96 | 3.96 | 3.94 | 3.94 | 3.94 | -2.96% | - |
| Oct 1, 2025 | 3.92 | 4.06 | 3.92 | 4.06 | 4.06 | 2.01% | - |
| Sep 30, 2025 | 4.00 | 4.00 | 3.98 | 3.98 | 3.98 | -2.45% | - |
| Sep 29, 2025 | 4.06 | 4.08 | 4.06 | 4.08 | 4.08 | -0.97% | - |
| Sep 26, 2025 | 3.98 | 4.12 | 3.98 | 4.12 | 4.12 | 1.98% | - |
| Sep 25, 2025 | 3.94 | 4.04 | 3.94 | 4.04 | 4.04 | 4.12% | - |
| Sep 24, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -1.52% | - |
| 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% | - |