RPC, Inc. (FRA:RLD)
Germany · Delayed Price · Currency is EUR 6.00
+0.45 (8.11%)
Last updated: Jun 2, 2026, 9:41 PM CET
FRA:RLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 8, 2026 | 5.95 | 5.95 | 5.80 | 5.80 | 5.77 | -5.69% | - |
| May 7, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.11 | -5.38% | - |
| May 6, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.46 | -2.26% | - |
| May 5, 2026 | 6.50 | 6.65 | 6.50 | 6.65 | 6.61 | 0.76% | - |
| May 4, 2026 | 6.35 | 6.60 | 6.35 | 6.60 | 6.56 | -1.49% | - |
| Apr 30, 2026 | 6.60 | 6.70 | 6.60 | 6.70 | 6.66 | 0.75% | - |
| Apr 29, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.61 | -1.48% | - |
| Apr 28, 2026 | 6.55 | 6.75 | 6.55 | 6.75 | 6.71 | 0.75% | - |
| Apr 27, 2026 | 6.65 | 6.70 | 6.65 | 6.70 | 6.66 | 1.52% | - |
| Apr 24, 2026 | 6.50 | 6.60 | 6.50 | 6.60 | 6.56 | 1.54% | 401 |
| Apr 23, 2026 | 6.15 | 6.60 | 6.15 | 6.50 | 6.46 | 2.36% | 401 |
| Apr 22, 2026 | 6.10 | 6.35 | 6.10 | 6.35 | 6.31 | 2.42% | - |
| Apr 21, 2026 | 5.75 | 6.20 | 5.75 | 6.20 | 6.16 | 9.73% | - |
| Apr 20, 2026 | 5.40 | 5.65 | 5.40 | 5.65 | 5.62 | 1.80% | - |
| Apr 17, 2026 | 6.00 | 6.00 | 5.55 | 5.55 | 5.52 | -8.26% | - |
| Apr 16, 2026 | 5.80 | 6.05 | 5.80 | 6.05 | 6.01 | 2.54% | - |
| Apr 15, 2026 | 5.50 | 5.90 | 5.50 | 5.90 | 5.87 | 5.36% | - |
| Apr 14, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.57 | - | - |
| Apr 13, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.57 | - | - |
| Apr 10, 2026 | 5.55 | 5.60 | 5.55 | 5.60 | 5.57 | -0.88% | - |
| Apr 9, 2026 | 5.60 | 5.65 | 5.60 | 5.65 | 5.62 | -0.88% | - |
| Apr 8, 2026 | 5.95 | 5.95 | 5.70 | 5.70 | 5.67 | -4.20% | - |
| Apr 7, 2026 | 5.75 | 5.95 | 5.75 | 5.95 | 5.92 | 0.85% | - |
| Apr 2, 2026 | 5.60 | 5.90 | 5.60 | 5.90 | 5.87 | 1.72% | - |
| Apr 1, 2026 | 6.00 | 6.00 | 5.80 | 5.80 | 5.77 | -4.92% | - |
| Mar 31, 2026 | 6.15 | 6.15 | 6.10 | 6.10 | 6.06 | -1.61% | - |
| Mar 30, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.16 | - | - |
| Mar 27, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.16 | -0.80% | - |
| Mar 26, 2026 | 6.00 | 6.25 | 6.00 | 6.25 | 6.21 | 2.46% | - |
| Mar 25, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.06 | - | - |
| Mar 24, 2026 | 5.85 | 6.10 | 5.85 | 6.10 | 6.06 | 5.17% | - |
| Mar 23, 2026 | 5.80 | 5.80 | 5.75 | 5.80 | 5.77 | - | 69 |
| Mar 20, 2026 | 5.75 | 5.80 | 5.75 | 5.80 | 5.77 | 0.87% | - |