RPC, Inc. (FRA:RLD)
Germany · Delayed Price · Currency is EUR 5.10
+0.10 (2.00%)
At close: Jul 17, 2026
FRA:RLD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 4.94 | 5.10 | 4.94 | 5.10 | 5.10 | 2.00% | - |
| Jul 16, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jul 15, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 1.21% | - |
| Jul 14, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -2.18% | - |
| Jul 13, 2026 | 4.80 | 5.05 | 4.80 | 5.05 | 5.05 | 3.06% | - |
| Jul 10, 2026 | 4.74 | 4.90 | 4.74 | 4.90 | 4.90 | 2.08% | - |
| Jul 9, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -2.04% | - |
| Jul 8, 2026 | 4.74 | 4.90 | 4.74 | 4.90 | 4.90 | 4.70% | - |
| Jul 7, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -2.09% | - |
| Jul 6, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| Jul 3, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -2.45% | - |
| Jul 2, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -1.21% | - |
| Jul 1, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.80% | - |
| Jun 30, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.96% | 785 |
| Jun 29, 2026 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | - | - |
| Jun 26, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 4.08% | - |
| Jun 25, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -10.91% | - |
| Jun 24, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Jun 23, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.90% | - |
| Jun 22, 2026 | 5.65 | 5.65 | 5.55 | 5.55 | 5.55 | -0.89% | - |
| Jun 19, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.75% | - |
| Jun 18, 2026 | 5.65 | 5.70 | 5.65 | 5.70 | 5.70 | 0.88% | - |
| Jun 17, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -2.59% | - |
| Jun 16, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -2.52% | - |
| Jun 15, 2026 | 6.10 | 6.10 | 5.95 | 5.95 | 5.95 | - | - |
| Jun 12, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -1.65% | - |
| Jun 11, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 3.42% | - |
| Jun 10, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -2.50% | - |
| Jun 9, 2026 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | -3.23% | - |
| Jun 8, 2026 | 5.75 | 6.20 | 5.75 | 6.20 | 6.20 | 5.98% | - |
| Jun 5, 2026 | 6.10 | 6.10 | 5.85 | 5.85 | 5.85 | -6.40% | - |
| Jun 4, 2026 | 6.00 | 6.25 | 6.00 | 6.25 | 6.25 | 2.46% | - |
| Jun 3, 2026 | 5.85 | 6.10 | 5.85 | 6.10 | 6.10 | 1.67% | - |
| Jun 2, 2026 | 5.70 | 6.00 | 5.70 | 6.00 | 6.00 | 8.11% | - |
| Jun 1, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.89% | - |
| May 29, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.75% | - |
| May 28, 2026 | 5.65 | 5.70 | 5.65 | 5.70 | 5.70 | -0.87% | - |
| May 27, 2026 | 6.00 | 6.00 | 5.75 | 5.75 | 5.75 | -6.50% | - |
| May 26, 2026 | 6.00 | 6.15 | 6.00 | 6.15 | 6.15 | 2.50% | - |
| May 25, 2026 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | - | - |
| May 22, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.64% | - |
| May 21, 2026 | 5.95 | 6.10 | 5.95 | 6.10 | 6.10 | 0.83% | - |
| May 20, 2026 | 6.00 | 6.35 | 6.00 | 6.05 | 6.05 | 2.54% | 785 |
| May 19, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -2.48% | - |
| May 18, 2026 | 5.75 | 6.05 | 5.75 | 6.05 | 6.05 | 1.68% | - |
| May 15, 2026 | 5.90 | 5.95 | 5.90 | 5.95 | 5.95 | 2.59% | - |
| May 14, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.85% | - |
| May 13, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.86% | - |
| May 12, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -3.33% | - |
| May 11, 2026 | 5.60 | 6.00 | 5.60 | 6.00 | 6.00 | 4.06% | - |