RPC, Inc. (RES)
NYSE: RES · Real-Time Price · USD
4.780
+0.010 (0.21%)
Oct 27, 2025, 4:00 PM EDT - Market closed

RPC, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 20254.764.904.764.784.780.21%1,383,349
Oct 24, 20254.764.874.764.774.77-1,251,038
Oct 23, 20254.604.794.604.774.774.84%2,189,940
Oct 22, 20254.574.654.474.554.550.66%1,098,847
Oct 21, 20254.464.584.454.524.520.89%1,268,905
Oct 20, 20254.364.494.364.484.483.23%1,032,374
Oct 17, 20254.314.404.244.344.340.23%1,470,327
Oct 16, 20254.364.404.224.334.33-1,269,767
Oct 15, 20254.374.454.324.334.330.23%1,978,751
Oct 14, 20254.204.374.184.324.32-1,156,909
Oct 13, 20254.304.354.184.324.322.13%1,186,221
Oct 10, 20254.524.524.224.234.23-6.83%1,489,078
Oct 9, 20254.724.804.544.544.54-4.62%965,247
Oct 8, 20254.774.804.704.764.760.21%620,793
Oct 7, 20254.764.814.694.754.75-0.84%1,060,008
Oct 6, 20254.814.884.764.794.79-774,984
Oct 3, 20254.724.854.724.794.792.79%1,362,173
Oct 2, 20254.754.814.644.664.66-2.51%1,192,043
Oct 1, 20254.704.844.704.784.780.42%1,281,471
Sep 30, 20254.804.814.644.764.76-1.65%1,201,328
Sep 29, 20254.814.854.714.844.84-0.62%1,444,583
Sep 26, 20254.804.964.804.874.871.67%743,151
Sep 25, 20254.724.794.694.794.790.84%1,110,500
Sep 24, 20254.714.834.714.754.751.28%1,250,195
Sep 23, 20254.584.874.564.694.693.53%1,412,759
Sep 22, 20254.464.584.414.534.530.44%1,477,505
Sep 19, 20254.604.604.504.514.51-2.17%3,271,119
Sep 18, 20254.604.634.494.614.611.10%1,426,195
Sep 17, 20254.564.714.514.564.56-0.87%1,051,570
Sep 16, 20254.464.614.464.604.602.68%1,071,063
Sep 15, 20254.524.584.474.484.480.22%1,092,072
Sep 12, 20254.674.714.464.474.47-3.87%1,138,301
Sep 11, 20254.604.704.574.654.650.22%2,277,186
Sep 10, 20254.594.704.544.644.641.09%1,712,232
Sep 9, 20254.734.814.594.594.59-2.55%1,415,381
Sep 8, 20254.744.764.614.714.71-0.42%1,455,300
Sep 5, 20254.704.834.694.734.73-1.46%2,204,528
Sep 4, 20254.664.804.574.804.803.90%1,202,160
Sep 3, 20254.744.814.584.624.62-3.35%1,076,625
Sep 2, 20254.754.824.694.784.780.21%733,802
Aug 29, 20254.744.814.734.774.770.85%797,752
Aug 28, 20254.714.764.644.734.731.07%916,832
Aug 27, 20254.654.794.634.684.680.43%1,074,008
Aug 26, 20254.704.784.654.664.66-1.69%1,754,242
Aug 25, 20254.744.794.694.744.74-0.42%940,390
Aug 22, 20254.464.794.464.764.766.73%1,563,311
Aug 21, 20254.354.494.344.464.461.83%1,046,042
Aug 20, 20254.404.444.354.384.38-1,440,880
Aug 19, 20254.444.494.354.384.38-1.13%1,268,818
Aug 18, 20254.354.504.324.434.431.14%1,383,358