RPC, Inc. (RES)
NYSE: RES · Real-Time Price · USD
5.14
-0.06 (-1.15%)
Jun 20, 2025, 4:00 PM - Market closed
RPC, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 5.23 | 5.27 | 5.13 | 5.14 | 5.14 | -1.15% | 2,901,401 |
| Jun 18, 2025 | 5.20 | 5.30 | 5.17 | 5.20 | 5.20 | - | 1,857,792 |
| Jun 17, 2025 | 5.11 | 5.30 | 5.06 | 5.20 | 5.20 | 2.77% | 1,861,141 |
| Jun 16, 2025 | 5.04 | 5.11 | 4.94 | 5.06 | 5.06 | -0.20% | 1,566,517 |
| Jun 13, 2025 | 5.05 | 5.10 | 4.92 | 5.07 | 5.07 | 4.11% | 1,900,787 |
| Jun 12, 2025 | 4.88 | 4.91 | 4.80 | 4.87 | 4.87 | -1.62% | 1,149,935 |
| Jun 11, 2025 | 5.00 | 5.01 | 4.85 | 4.95 | 4.95 | - | 3,077,614 |
| Jun 10, 2025 | 4.82 | 5.06 | 4.80 | 4.95 | 4.95 | 3.99% | 1,536,848 |
| Jun 9, 2025 | 4.67 | 4.84 | 4.62 | 4.76 | 4.76 | 2.59% | 1,284,164 |
| Jun 6, 2025 | 4.70 | 4.74 | 4.64 | 4.64 | 4.64 | 1.53% | 1,318,783 |
| Jun 5, 2025 | 4.64 | 4.64 | 4.55 | 4.57 | 4.57 | -0.44% | 1,072,827 |
| Jun 4, 2025 | 4.73 | 4.77 | 4.55 | 4.59 | 4.59 | -2.96% | 1,421,176 |
| Jun 3, 2025 | 4.51 | 4.78 | 4.40 | 4.73 | 4.73 | 5.11% | 1,062,527 |
| Jun 2, 2025 | 4.55 | 4.60 | 4.43 | 4.50 | 4.50 | 1.35% | 1,060,175 |
| May 30, 2025 | 4.53 | 4.53 | 4.44 | 4.44 | 4.44 | -2.42% | 1,171,444 |
| May 29, 2025 | 4.53 | 4.58 | 4.49 | 4.55 | 4.55 | 1.34% | 1,124,268 |
| May 28, 2025 | 4.61 | 4.62 | 4.49 | 4.49 | 4.49 | -1.54% | 1,157,913 |
| May 27, 2025 | 4.58 | 4.59 | 4.47 | 4.56 | 4.56 | 0.88% | 1,068,873 |
| May 23, 2025 | 4.44 | 4.53 | 4.44 | 4.52 | 4.52 | -0.22% | 918,808 |
| May 22, 2025 | 4.48 | 4.57 | 4.40 | 4.53 | 4.53 | -0.22% | 1,049,727 |
| May 21, 2025 | 4.65 | 4.65 | 4.52 | 4.54 | 4.54 | -2.58% | 996,979 |
| May 20, 2025 | 4.72 | 4.74 | 4.66 | 4.66 | 4.66 | -1.89% | 1,304,973 |
| May 19, 2025 | 4.76 | 4.78 | 4.66 | 4.75 | 4.75 | -1.25% | 802,762 |
| May 16, 2025 | 4.85 | 4.87 | 4.74 | 4.81 | 4.81 | -0.62% | 792,253 |
| May 15, 2025 | 4.89 | 4.90 | 4.74 | 4.84 | 4.84 | -2.22% | 821,310 |
| May 14, 2025 | 4.90 | 5.00 | 4.87 | 4.95 | 4.95 | -0.40% | 1,061,279 |
| May 13, 2025 | 5.00 | 5.05 | 4.91 | 4.97 | 4.97 | 0.20% | 1,132,954 |
| May 12, 2025 | 5.00 | 5.14 | 4.94 | 4.96 | 4.96 | 3.98% | 1,597,808 |
| May 9, 2025 | 4.82 | 4.86 | 4.76 | 4.77 | 4.77 | 0.21% | 834,090 |
| May 8, 2025 | 4.70 | 4.85 | 4.69 | 4.76 | 4.72 | 2.15% | 930,003 |
| May 7, 2025 | 4.80 | 4.80 | 4.63 | 4.66 | 4.62 | -2.10% | 1,148,075 |
| May 6, 2025 | 4.89 | 4.93 | 4.75 | 4.76 | 4.72 | -1.65% | 900,832 |
| May 5, 2025 | 4.92 | 4.96 | 4.84 | 4.84 | 4.80 | -3.59% | 914,950 |
| May 2, 2025 | 4.92 | 5.03 | 4.87 | 5.02 | 4.98 | 3.29% | 933,605 |
| May 1, 2025 | 4.72 | 4.96 | 4.72 | 4.86 | 4.82 | 2.75% | 1,438,295 |
| Apr 30, 2025 | 4.90 | 4.90 | 4.67 | 4.73 | 4.69 | -5.02% | 1,531,420 |
| Apr 29, 2025 | 4.96 | 5.04 | 4.89 | 4.98 | 4.94 | -0.20% | 1,040,399 |
| Apr 28, 2025 | 5.03 | 5.09 | 4.93 | 4.99 | 4.95 | -1.38% | 1,102,336 |
| Apr 25, 2025 | 4.85 | 5.07 | 4.79 | 5.06 | 5.02 | 1.81% | 1,371,078 |
| Apr 24, 2025 | 5.42 | 5.42 | 4.91 | 4.97 | 4.93 | 0.81% | 2,387,244 |
| Apr 23, 2025 | 5.10 | 5.22 | 4.92 | 4.93 | 4.89 | -1.40% | 2,813,724 |
| Apr 22, 2025 | 4.99 | 5.06 | 4.88 | 5.00 | 4.96 | 1.21% | 1,916,908 |
| Apr 21, 2025 | 4.96 | 4.97 | 4.84 | 4.94 | 4.90 | -1.79% | 1,516,809 |
| Apr 17, 2025 | 4.93 | 5.11 | 4.90 | 5.03 | 4.99 | 3.50% | 1,677,074 |
| Apr 16, 2025 | 4.85 | 4.98 | 4.81 | 4.86 | 4.82 | 1.46% | 1,875,237 |
| Apr 15, 2025 | 4.78 | 4.90 | 4.78 | 4.79 | 4.75 | 0.63% | 1,764,178 |
| Apr 14, 2025 | 4.93 | 4.96 | 4.71 | 4.76 | 4.72 | -1.65% | 1,680,541 |
| Apr 11, 2025 | 4.70 | 4.84 | 4.57 | 4.84 | 4.80 | 3.86% | 2,026,591 |
| Apr 10, 2025 | 4.72 | 4.75 | 4.46 | 4.66 | 4.62 | -4.90% | 2,496,870 |
| Apr 9, 2025 | 4.21 | 4.97 | 4.19 | 4.90 | 4.86 | 13.95% | 3,132,010 |