RPC, Inc. (FRA:RLD)
Germany · Delayed Price · Currency is EUR 5.15
-0.05 (-0.96%)
At close: Aug 26, 2026
FRA:RLD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.89% | 2,000 |
| Aug 24, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.85% | - |
| Aug 21, 2026 | 5.30 | 5.40 | 5.30 | 5.40 | 5.40 | 1.89% | - |
| Aug 20, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Aug 19, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -4.50% | - |
| Aug 18, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.89% | - |
| Aug 17, 2026 | 5.35 | 5.60 | 5.35 | 5.60 | 5.60 | 1.82% | - |
| Aug 14, 2026 | 5.30 | 5.50 | 5.30 | 5.50 | 5.50 | 2.80% | - |
| Aug 13, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Aug 12, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 2.88% | - |
| Aug 11, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.95% | - |
| Aug 10, 2026 | 4.92 | 5.25 | 4.92 | 5.25 | 5.25 | 6.59% | - |
| Aug 7, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.93 | 1.22% | - |
| Aug 6, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.87 | -2.97% | - |
| Aug 5, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.01 | -0.98% | - |
| Aug 4, 2026 | 4.88 | 5.10 | 4.88 | 5.10 | 5.06 | 7.14% | - |
| Aug 3, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.73 | -0.42% | - |
| Jul 31, 2026 | 4.60 | 4.78 | 4.60 | 4.78 | 4.75 | 9.63% | - |
| Jul 30, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.33 | -0.91% | - |
| Jul 29, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.37 | -5.98% | - |
| Jul 28, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.65 | -2.90% | - |
| Jul 27, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.79 | -2.03% | - |
| Jul 24, 2026 | 5.00 | 5.00 | 4.92 | 4.92 | 4.89 | -3.53% | - |
| Jul 23, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.06 | 0.99% | - |
| Jul 22, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.01 | 1.00% | - |
| Jul 21, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.97 | -2.91% | - |
| Jul 20, 2026 | 5.05 | 5.15 | 5.05 | 5.15 | 5.11 | 0.98% | - |
| Jul 17, 2026 | 4.94 | 5.10 | 4.94 | 5.10 | 5.06 | 2.00% | - |
| Jul 16, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.97 | - | - |
| Jul 15, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.97 | 1.21% | - |
| Jul 14, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.91 | -2.18% | - |
| Jul 13, 2026 | 4.80 | 5.05 | 4.80 | 5.05 | 5.01 | 3.06% | - |
| Jul 10, 2026 | 4.74 | 4.90 | 4.74 | 4.90 | 4.87 | 2.08% | - |
| Jul 9, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.77 | -2.04% | - |
| Jul 8, 2026 | 4.74 | 4.90 | 4.74 | 4.90 | 4.87 | 4.70% | - |
| Jul 7, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.65 | -2.09% | - |
| Jul 6, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.75 | - | - |
| Jul 3, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.75 | -2.45% | - |
| Jul 2, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.87 | -1.21% | - |
| Jul 1, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.93 | -0.80% | - |
| Jun 30, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.97 | -1.96% | 785 |
| Jun 29, 2026 | 5.05 | 5.10 | 5.05 | 5.10 | 5.06 | - | - |
| Jun 26, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.06 | 4.08% | - |
| Jun 25, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.87 | -10.91% | - |
| Jun 24, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.46 | - | - |
| Jun 23, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.46 | -0.90% | - |
| Jun 22, 2026 | 5.65 | 5.65 | 5.55 | 5.55 | 5.51 | -0.89% | - |
| Jun 19, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.56 | -1.75% | - |
| Jun 18, 2026 | 5.65 | 5.70 | 5.65 | 5.70 | 5.66 | 0.88% | - |
| Jun 17, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.61 | -2.59% | - |