RPC, Inc. (FRA:RLD)
Germany · Delayed Price · Currency is EUR 6.50
0.00 (0.00%)
Last updated: Apr 24, 2026, 8:01 AM CET
FRA:RLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | - | - | - |
| Apr 23, 2026 | 6.15 | 6.60 | 6.15 | 6.50 | 6.50 | 2.36% | 401 |
| Apr 22, 2026 | 6.10 | 6.35 | 6.10 | 6.35 | 6.35 | 2.42% | - |
| Apr 21, 2026 | 5.75 | 6.20 | 5.75 | 6.20 | 6.20 | 9.73% | - |
| Apr 20, 2026 | 5.40 | 5.65 | 5.40 | 5.65 | 5.65 | 1.80% | - |
| Apr 17, 2026 | 6.00 | 6.00 | 5.55 | 5.55 | 5.55 | -8.26% | - |
| Apr 16, 2026 | 5.80 | 6.05 | 5.80 | 6.05 | 6.05 | 2.54% | - |
| Apr 15, 2026 | 5.50 | 5.90 | 5.50 | 5.90 | 5.90 | 5.36% | - |
| Apr 14, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Apr 13, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Apr 10, 2026 | 5.55 | 5.60 | 5.55 | 5.60 | 5.60 | -0.88% | - |
| Apr 9, 2026 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | -0.88% | - |
| Apr 8, 2026 | 5.95 | 5.95 | 5.70 | 5.70 | 5.70 | -4.20% | - |
| Apr 7, 2026 | 5.75 | 5.95 | 5.75 | 5.95 | 5.95 | 0.85% | - |
| Apr 2, 2026 | 5.60 | 5.90 | 5.60 | 5.90 | 5.90 | 1.72% | - |
| Apr 1, 2026 | 6.00 | 6.00 | 5.80 | 5.80 | 5.80 | -4.92% | - |
| Mar 31, 2026 | 6.15 | 6.15 | 6.10 | 6.10 | 6.10 | -1.61% | - |
| Mar 30, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| 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% | - |