RPC, Inc. (RES)
NYSE: RES · Real-Time Price · USD
6.19
-0.14 (-2.21%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 6.61 | 6.62 | 6.30 | 6.33 | 6.33 | -4.81% | 2,148,841 |
| Sep 24, 2024 | 6.82 | 6.87 | 6.64 | 6.65 | 6.65 | -1.19% | 1,464,710 |
| Sep 23, 2024 | 6.55 | 6.80 | 6.46 | 6.73 | 6.73 | 2.44% | 2,026,151 |
| Sep 20, 2024 | 6.49 | 6.83 | 6.43 | 6.57 | 6.57 | 0.31% | 7,894,260 |
| Sep 19, 2024 | 6.56 | 6.61 | 6.44 | 6.55 | 6.55 | 2.83% | 1,222,356 |
| Sep 18, 2024 | 6.41 | 6.68 | 6.34 | 6.37 | 6.37 | -1.24% | 1,955,869 |
| Sep 17, 2024 | 6.10 | 6.50 | 6.09 | 6.45 | 6.45 | 6.61% | 1,937,209 |
| Sep 16, 2024 | 5.90 | 6.06 | 5.82 | 6.05 | 6.05 | 4.67% | 1,848,918 |
| Sep 13, 2024 | 5.81 | 5.88 | 5.73 | 5.78 | 5.78 | 0.87% | 1,342,050 |
| Sep 12, 2024 | 5.82 | 5.88 | 5.67 | 5.73 | 5.73 | -0.35% | 1,624,344 |
| Sep 11, 2024 | 6.02 | 6.05 | 5.72 | 5.75 | 5.75 | -4.01% | 2,192,601 |
| Sep 10, 2024 | 6.00 | 6.02 | 5.87 | 5.99 | 5.99 | 0.17% | 1,862,934 |
| Sep 9, 2024 | 5.93 | 6.08 | 5.93 | 5.98 | 5.98 | 0.17% | 1,425,493 |
| Sep 6, 2024 | 5.92 | 6.06 | 5.87 | 5.97 | 5.97 | 1.02% | 1,847,406 |
| Sep 5, 2024 | 6.07 | 6.07 | 5.87 | 5.91 | 5.91 | -1.50% | 1,752,747 |
| Sep 4, 2024 | 6.14 | 6.21 | 5.97 | 6.00 | 6.00 | -2.12% | 1,760,256 |
| Sep 3, 2024 | 6.30 | 6.32 | 6.08 | 6.13 | 6.13 | -4.52% | 1,670,057 |
| Aug 30, 2024 | 6.33 | 6.45 | 6.28 | 6.42 | 6.42 | 0.31% | 1,443,825 |
| Aug 29, 2024 | 6.40 | 6.51 | 6.29 | 6.40 | 6.40 | 1.11% | 1,469,826 |
| Aug 28, 2024 | 6.27 | 6.36 | 6.23 | 6.33 | 6.33 | -0.63% | 1,020,887 |
| Aug 27, 2024 | 6.42 | 6.42 | 6.31 | 6.37 | 6.37 | -1.24% | 942,627 |
| Aug 26, 2024 | 6.54 | 6.66 | 6.44 | 6.45 | 6.45 | -0.46% | 1,141,196 |
| Aug 23, 2024 | 6.30 | 6.56 | 6.28 | 6.48 | 6.48 | 3.85% | 1,064,253 |
| Aug 22, 2024 | 6.20 | 6.29 | 6.18 | 6.24 | 6.24 | 0.65% | 880,159 |
| Aug 21, 2024 | 6.25 | 6.29 | 6.15 | 6.20 | 6.20 | 0.32% | 1,102,552 |
| Aug 20, 2024 | 6.33 | 6.35 | 6.15 | 6.18 | 6.18 | -2.68% | 939,627 |
| Aug 19, 2024 | 6.32 | 6.46 | 6.32 | 6.35 | 6.35 | 0.63% | 1,176,541 |
| Aug 16, 2024 | 6.24 | 6.38 | 6.19 | 6.31 | 6.31 | 0.48% | 942,513 |
| Aug 15, 2024 | 6.41 | 6.48 | 6.25 | 6.28 | 6.28 | -0.48% | 1,760,331 |
| Aug 14, 2024 | 6.38 | 6.38 | 6.23 | 6.31 | 6.31 | -0.32% | 1,485,630 |
| Aug 13, 2024 | 6.37 | 6.38 | 6.22 | 6.33 | 6.33 | -1.09% | 1,153,035 |
| Aug 12, 2024 | 6.35 | 6.41 | 6.29 | 6.40 | 6.40 | 1.43% | 1,070,958 |
| Aug 9, 2024 | 6.41 | 6.41 | 6.26 | 6.31 | 6.31 | -1.41% | 1,144,632 |
| Aug 8, 2024 | 6.56 | 6.60 | 6.40 | 6.40 | 6.36 | -1.84% | 1,894,632 |
| Aug 7, 2024 | 6.66 | 6.69 | 6.48 | 6.52 | 6.48 | 0.15% | 1,996,160 |
| Aug 6, 2024 | 6.55 | 6.62 | 6.43 | 6.51 | 6.47 | -0.31% | 2,200,830 |
| Aug 5, 2024 | 6.49 | 6.62 | 6.35 | 6.53 | 6.49 | -3.83% | 2,179,274 |
| Aug 2, 2024 | 6.93 | 6.95 | 6.70 | 6.79 | 6.75 | -3.82% | 2,789,441 |
| Aug 1, 2024 | 7.44 | 7.47 | 6.98 | 7.06 | 7.02 | -5.49% | 1,989,783 |
| Jul 31, 2024 | 7.43 | 7.54 | 7.31 | 7.47 | 7.42 | 1.36% | 2,793,477 |
| Jul 30, 2024 | 7.10 | 7.42 | 7.06 | 7.37 | 7.32 | 3.66% | 2,916,697 |
| Jul 29, 2024 | 6.95 | 7.14 | 6.90 | 7.11 | 7.07 | 2.16% | 2,359,945 |
| Jul 26, 2024 | 6.92 | 7.18 | 6.82 | 6.96 | 6.92 | 0.43% | 3,917,547 |
| Jul 25, 2024 | 6.12 | 6.97 | 6.12 | 6.93 | 6.89 | 20.10% | 7,361,751 |
| Jul 24, 2024 | 5.83 | 5.87 | 5.70 | 5.77 | 5.73 | -0.69% | 2,675,433 |
| Jul 23, 2024 | 5.87 | 5.90 | 5.74 | 5.81 | 5.77 | -1.19% | 2,423,287 |
| Jul 22, 2024 | 5.92 | 5.92 | 5.75 | 5.88 | 5.84 | -0.68% | 2,326,952 |
| Jul 19, 2024 | 6.18 | 6.18 | 5.87 | 5.92 | 5.88 | -6.18% | 2,983,165 |
| Jul 18, 2024 | 6.37 | 6.42 | 6.24 | 6.31 | 6.27 | -1.87% | 2,317,751 |
| Jul 17, 2024 | 6.40 | 6.54 | 6.36 | 6.43 | 6.39 | 0.94% | 1,698,280 |
| Jul 16, 2024 | 6.12 | 6.38 | 6.09 | 6.37 | 6.33 | 3.07% | 1,835,225 |
| Jul 15, 2024 | 6.03 | 6.27 | 5.94 | 6.18 | 6.14 | 3.69% | 1,445,082 |
| Jul 12, 2024 | 5.98 | 5.99 | 5.87 | 5.96 | 5.92 | 0.85% | 1,116,349 |
| Jul 11, 2024 | 5.78 | 5.92 | 5.72 | 5.91 | 5.87 | 2.60% | 1,540,168 |
| Jul 10, 2024 | 5.67 | 5.85 | 5.66 | 5.76 | 5.72 | 0.70% | 1,367,392 |
| Jul 9, 2024 | 5.82 | 5.83 | 5.69 | 5.72 | 5.68 | -2.22% | 1,473,075 |
| Jul 8, 2024 | 5.99 | 6.05 | 5.81 | 5.85 | 5.81 | -1.85% | 1,446,193 |
| Jul 5, 2024 | 6.18 | 6.18 | 5.96 | 5.96 | 5.92 | -4.03% | 1,091,523 |
| Jul 3, 2024 | 6.09 | 6.22 | 6.06 | 6.21 | 6.17 | 2.14% | 832,351 |
| Jul 2, 2024 | 6.17 | 6.22 | 6.05 | 6.08 | 6.04 | -0.82% | 1,058,002 |
| Jul 1, 2024 | 6.30 | 6.35 | 6.09 | 6.13 | 6.09 | -1.92% | 1,355,283 |
| Jun 28, 2024 | 6.29 | 6.34 | 6.24 | 6.25 | 6.21 | 0.16% | 2,591,951 |
| Jun 27, 2024 | 6.22 | 6.26 | 6.15 | 6.24 | 6.20 | 0.97% | 1,467,338 |
| Jun 26, 2024 | 6.36 | 6.36 | 6.12 | 6.18 | 6.14 | -3.13% | 1,699,876 |
| Jun 25, 2024 | 6.30 | 6.41 | 6.28 | 6.38 | 6.34 | 0.79% | 1,426,068 |
| Jun 24, 2024 | 6.18 | 6.36 | 6.13 | 6.33 | 6.29 | 3.26% | 1,671,577 |
| Jun 21, 2024 | 6.09 | 6.15 | 5.99 | 6.13 | 6.09 | 0.66% | 8,104,292 |
| Jun 20, 2024 | 6.11 | 6.14 | 6.01 | 6.09 | 6.05 | -0.33% | 2,341,540 |
| Jun 18, 2024 | 6.13 | 6.21 | 6.08 | 6.11 | 6.07 | -0.16% | 1,671,617 |
| Jun 17, 2024 | 6.09 | 6.16 | 5.97 | 6.12 | 6.08 | 0.49% | 1,967,622 |
| Jun 14, 2024 | 6.33 | 6.33 | 6.05 | 6.09 | 6.05 | -3.94% | 1,592,381 |
| Jun 13, 2024 | 6.47 | 6.47 | 6.29 | 6.34 | 6.30 | -2.61% | 999,357 |
| Jun 12, 2024 | 6.66 | 6.70 | 6.51 | 6.51 | 6.47 | - | 1,264,365 |
| Jun 11, 2024 | 6.44 | 6.52 | 6.35 | 6.51 | 6.47 | 0.15% | 813,458 |
| Jun 10, 2024 | 6.45 | 6.57 | 6.42 | 6.50 | 6.46 | 0.78% | 945,383 |
| Jun 7, 2024 | 6.44 | 6.46 | 6.35 | 6.45 | 6.41 | -0.46% | 1,090,227 |
| Jun 6, 2024 | 6.52 | 6.52 | 6.42 | 6.48 | 6.44 | -0.31% | 883,900 |
| Jun 5, 2024 | 6.52 | 6.58 | 6.48 | 6.50 | 6.46 | 0.31% | 1,201,394 |
| Jun 4, 2024 | 6.49 | 6.51 | 6.39 | 6.48 | 6.44 | -1.37% | 1,393,386 |
| Jun 3, 2024 | 6.85 | 6.85 | 6.49 | 6.57 | 6.53 | -3.81% | 1,378,939 |
| May 31, 2024 | 6.62 | 6.83 | 6.58 | 6.83 | 6.79 | 3.48% | 1,651,507 |
| May 30, 2024 | 6.68 | 6.77 | 6.59 | 6.60 | 6.56 | -0.90% | 1,160,928 |
| May 29, 2024 | 6.81 | 6.83 | 6.64 | 6.66 | 6.62 | -2.92% | 945,398 |
| May 28, 2024 | 6.80 | 6.92 | 6.77 | 6.86 | 6.82 | 1.18% | 1,197,770 |
| May 24, 2024 | 6.77 | 6.83 | 6.70 | 6.78 | 6.74 | 0.30% | 1,187,887 |
| May 23, 2024 | 6.91 | 7.00 | 6.71 | 6.76 | 6.72 | -2.17% | 1,303,248 |
| May 22, 2024 | 7.22 | 7.22 | 6.88 | 6.91 | 6.87 | -4.69% | 1,660,313 |
| May 21, 2024 | 7.18 | 7.29 | 7.16 | 7.25 | 7.20 | 0.55% | 1,642,483 |
| May 20, 2024 | 7.00 | 7.23 | 6.97 | 7.21 | 7.17 | 3.30% | 1,544,877 |
| May 17, 2024 | 6.92 | 7.02 | 6.85 | 6.98 | 6.94 | 1.16% | 1,178,712 |
| May 16, 2024 | 6.80 | 6.93 | 6.79 | 6.90 | 6.86 | 1.02% | 1,005,279 |
| May 15, 2024 | 6.87 | 6.89 | 6.69 | 6.83 | 6.79 | -0.58% | 1,452,411 |
| May 14, 2024 | 6.79 | 6.89 | 6.75 | 6.87 | 6.83 | 1.63% | 1,033,837 |
| May 13, 2024 | 6.78 | 6.86 | 6.74 | 6.76 | 6.72 | 0.60% | 1,040,698 |
| May 10, 2024 | 6.89 | 6.92 | 6.69 | 6.72 | 6.68 | -2.33% | 974,858 |
| May 9, 2024 | 6.75 | 6.89 | 6.70 | 6.88 | 6.84 | 1.93% | 1,007,256 |
| May 8, 2024 | 6.78 | 6.82 | 6.70 | 6.75 | 6.67 | -0.74% | 1,156,241 |
| May 7, 2024 | 6.88 | 6.95 | 6.80 | 6.80 | 6.72 | -0.87% | 1,346,558 |
| May 6, 2024 | 6.88 | 7.06 | 6.82 | 6.86 | 6.78 | 1.33% | 1,882,784 |
| May 3, 2024 | 6.66 | 6.79 | 6.52 | 6.77 | 6.69 | 2.27% | 2,201,415 |