RPC, Inc. (RES)
NYSE: RES · Real-Time Price · USD
5.97
+0.13 (2.23%)
Nov 20, 2024, 4:00 PM EST - Market closed
RPC, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 5.83 | 5.99 | 5.83 | 5.97 | 5.97 | 2.23% | 1,109,743 |
| Nov 19, 2024 | 5.74 | 5.92 | 5.74 | 5.84 | 5.84 | -0.34% | 1,000,351 |
| Nov 18, 2024 | 5.82 | 5.94 | 5.78 | 5.86 | 5.86 | 2.27% | 1,186,064 |
| Nov 15, 2024 | 5.97 | 6.00 | 5.70 | 5.73 | 5.73 | -3.05% | 1,034,176 |
| Nov 14, 2024 | 5.94 | 6.04 | 5.83 | 5.91 | 5.91 | 0.17% | 1,299,280 |
| Nov 13, 2024 | 6.04 | 6.06 | 5.86 | 5.90 | 5.90 | -1.67% | 1,455,093 |
| Nov 12, 2024 | 6.15 | 6.27 | 5.99 | 6.00 | 6.00 | -2.60% | 1,088,356 |
| Nov 11, 2024 | 6.00 | 6.19 | 5.93 | 6.16 | 6.16 | 2.50% | 1,442,963 |
| Nov 8, 2024 | 6.14 | 6.19 | 5.99 | 6.01 | 6.01 | -2.91% | 1,698,173 |
| Nov 7, 2024 | 6.42 | 6.42 | 6.18 | 6.19 | 6.15 | -4.18% | 1,617,851 |
| Nov 6, 2024 | 6.21 | 6.50 | 6.11 | 6.46 | 6.42 | 9.86% | 2,189,219 |
| Nov 5, 2024 | 5.72 | 5.91 | 5.70 | 5.88 | 5.84 | 3.52% | 1,636,172 |
| Nov 4, 2024 | 5.67 | 5.78 | 5.65 | 5.68 | 5.64 | 0.71% | 1,292,313 |
| Nov 1, 2024 | 5.75 | 5.81 | 5.63 | 5.64 | 5.60 | -0.70% | 1,515,992 |
| Oct 31, 2024 | 5.78 | 5.81 | 5.63 | 5.68 | 5.64 | -1.05% | 1,159,464 |
| Oct 30, 2024 | 5.82 | 5.95 | 5.74 | 5.74 | 5.70 | -0.86% | 1,307,988 |
| Oct 29, 2024 | 5.75 | 5.85 | 5.73 | 5.79 | 5.75 | 0.52% | 1,318,803 |
| Oct 28, 2024 | 5.77 | 5.90 | 5.69 | 5.76 | 5.72 | -3.52% | 2,117,049 |
| Oct 25, 2024 | 6.10 | 6.29 | 5.95 | 5.97 | 5.93 | -0.50% | 2,001,168 |
| Oct 24, 2024 | 6.06 | 6.25 | 5.78 | 6.00 | 5.96 | -4.61% | 3,543,036 |
| Oct 23, 2024 | 6.25 | 6.33 | 6.18 | 6.29 | 6.25 | - | 1,701,986 |
| Oct 22, 2024 | 6.39 | 6.44 | 6.29 | 6.29 | 6.25 | -1.26% | 1,297,016 |
| Oct 21, 2024 | 6.48 | 6.51 | 6.29 | 6.37 | 6.33 | -0.47% | 1,175,098 |
| Oct 18, 2024 | 6.49 | 6.57 | 6.39 | 6.40 | 6.36 | -2.74% | 1,775,393 |
| Oct 17, 2024 | 6.70 | 6.74 | 6.29 | 6.58 | 6.54 | -5.19% | 3,730,331 |
| Oct 16, 2024 | 6.86 | 6.95 | 6.79 | 6.94 | 6.89 | 2.81% | 1,492,474 |
| Oct 15, 2024 | 6.75 | 6.91 | 6.69 | 6.75 | 6.71 | -3.57% | 1,101,170 |
| Oct 14, 2024 | 6.90 | 7.02 | 6.85 | 7.00 | 6.95 | -0.43% | 1,092,160 |
| Oct 11, 2024 | 6.82 | 7.04 | 6.77 | 7.03 | 6.98 | -0.42% | 1,849,613 |
| Oct 10, 2024 | 6.96 | 7.13 | 6.85 | 7.06 | 7.01 | 1.73% | 1,715,969 |
| Oct 9, 2024 | 6.93 | 7.06 | 6.85 | 6.94 | 6.89 | -0.43% | 1,278,382 |
| Oct 8, 2024 | 7.00 | 7.03 | 6.83 | 6.97 | 6.92 | -2.38% | 1,438,607 |
| Oct 7, 2024 | 7.01 | 7.22 | 6.96 | 7.14 | 7.09 | 2.00% | 2,526,067 |
| Oct 4, 2024 | 6.92 | 7.11 | 6.87 | 7.00 | 6.95 | 2.19% | 1,667,357 |
| Oct 3, 2024 | 6.58 | 6.90 | 6.56 | 6.85 | 6.81 | 4.26% | 1,792,099 |
| Oct 2, 2024 | 6.73 | 6.75 | 6.48 | 6.57 | 6.53 | -0.61% | 1,348,362 |
| Oct 1, 2024 | 6.35 | 6.71 | 6.32 | 6.61 | 6.57 | 3.93% | 1,792,778 |
| Sep 30, 2024 | 6.29 | 6.54 | 6.24 | 6.36 | 6.32 | 1.11% | 2,002,644 |
| Sep 27, 2024 | 6.30 | 6.34 | 6.18 | 6.29 | 6.25 | 1.62% | 1,570,115 |
| Sep 26, 2024 | 6.20 | 6.24 | 6.07 | 6.19 | 6.15 | -2.21% | 2,774,061 |
| Sep 25, 2024 | 6.61 | 6.62 | 6.30 | 6.33 | 6.29 | -4.81% | 2,148,841 |
| Sep 24, 2024 | 6.82 | 6.87 | 6.64 | 6.65 | 6.61 | -1.19% | 1,464,710 |
| Sep 23, 2024 | 6.55 | 6.80 | 6.46 | 6.73 | 6.69 | 2.44% | 2,026,151 |
| Sep 20, 2024 | 6.49 | 6.83 | 6.43 | 6.57 | 6.53 | 0.31% | 7,894,260 |
| Sep 19, 2024 | 6.56 | 6.61 | 6.44 | 6.55 | 6.51 | 2.83% | 1,222,356 |
| Sep 18, 2024 | 6.41 | 6.68 | 6.34 | 6.37 | 6.33 | -1.24% | 1,955,869 |
| Sep 17, 2024 | 6.10 | 6.50 | 6.09 | 6.45 | 6.41 | 6.61% | 1,937,209 |
| Sep 16, 2024 | 5.90 | 6.06 | 5.82 | 6.05 | 6.01 | 4.67% | 1,848,918 |
| Sep 13, 2024 | 5.81 | 5.88 | 5.73 | 5.78 | 5.74 | 0.87% | 1,342,050 |
| Sep 12, 2024 | 5.82 | 5.88 | 5.67 | 5.73 | 5.69 | -0.35% | 1,624,344 |
| Sep 11, 2024 | 6.02 | 6.05 | 5.72 | 5.75 | 5.71 | -4.01% | 2,192,601 |
| Sep 10, 2024 | 6.00 | 6.02 | 5.87 | 5.99 | 5.95 | 0.17% | 1,862,934 |
| Sep 9, 2024 | 5.93 | 6.08 | 5.93 | 5.98 | 5.94 | 0.17% | 1,425,493 |
| Sep 6, 2024 | 5.92 | 6.06 | 5.87 | 5.97 | 5.93 | 1.02% | 1,847,406 |
| Sep 5, 2024 | 6.07 | 6.07 | 5.87 | 5.91 | 5.87 | -1.50% | 1,752,747 |
| Sep 4, 2024 | 6.14 | 6.21 | 5.97 | 6.00 | 5.96 | -2.12% | 1,760,256 |
| Sep 3, 2024 | 6.30 | 6.32 | 6.08 | 6.13 | 6.09 | -4.52% | 1,670,057 |
| Aug 30, 2024 | 6.33 | 6.45 | 6.28 | 6.42 | 6.38 | 0.31% | 1,443,825 |
| Aug 29, 2024 | 6.40 | 6.51 | 6.29 | 6.40 | 6.36 | 1.11% | 1,469,826 |
| Aug 28, 2024 | 6.27 | 6.36 | 6.23 | 6.33 | 6.29 | -0.63% | 1,020,887 |
| Aug 27, 2024 | 6.42 | 6.42 | 6.31 | 6.37 | 6.33 | -1.24% | 942,627 |
| Aug 26, 2024 | 6.54 | 6.66 | 6.44 | 6.45 | 6.41 | -0.46% | 1,141,196 |
| Aug 23, 2024 | 6.30 | 6.56 | 6.28 | 6.48 | 6.44 | 3.85% | 1,064,253 |
| Aug 22, 2024 | 6.20 | 6.29 | 6.18 | 6.24 | 6.20 | 0.65% | 880,159 |
| Aug 21, 2024 | 6.25 | 6.29 | 6.15 | 6.20 | 6.16 | 0.32% | 1,102,552 |
| Aug 20, 2024 | 6.33 | 6.35 | 6.15 | 6.18 | 6.14 | -2.68% | 939,627 |
| Aug 19, 2024 | 6.32 | 6.46 | 6.32 | 6.35 | 6.31 | 0.63% | 1,176,541 |
| Aug 16, 2024 | 6.24 | 6.38 | 6.19 | 6.31 | 6.27 | 0.48% | 942,513 |
| Aug 15, 2024 | 6.41 | 6.48 | 6.25 | 6.28 | 6.24 | -0.48% | 1,760,331 |
| Aug 14, 2024 | 6.38 | 6.38 | 6.23 | 6.31 | 6.27 | -0.32% | 1,485,630 |
| Aug 13, 2024 | 6.37 | 6.38 | 6.22 | 6.33 | 6.29 | -1.09% | 1,153,035 |
| Aug 12, 2024 | 6.35 | 6.41 | 6.29 | 6.40 | 6.36 | 1.43% | 1,070,958 |
| Aug 9, 2024 | 6.41 | 6.41 | 6.26 | 6.31 | 6.27 | -1.41% | 1,144,632 |
| Aug 8, 2024 | 6.56 | 6.60 | 6.40 | 6.40 | 6.32 | -1.84% | 1,894,632 |
| Aug 7, 2024 | 6.66 | 6.69 | 6.48 | 6.52 | 6.44 | 0.15% | 1,996,160 |
| Aug 6, 2024 | 6.55 | 6.62 | 6.43 | 6.51 | 6.43 | -0.31% | 2,200,830 |
| Aug 5, 2024 | 6.49 | 6.62 | 6.35 | 6.53 | 6.45 | -3.83% | 2,179,274 |
| Aug 2, 2024 | 6.93 | 6.95 | 6.70 | 6.79 | 6.70 | -3.82% | 2,789,441 |
| Aug 1, 2024 | 7.44 | 7.47 | 6.98 | 7.06 | 6.97 | -5.49% | 1,989,783 |
| Jul 31, 2024 | 7.43 | 7.54 | 7.31 | 7.47 | 7.37 | 1.36% | 2,793,477 |
| Jul 30, 2024 | 7.10 | 7.42 | 7.06 | 7.37 | 7.28 | 3.66% | 2,916,697 |
| Jul 29, 2024 | 6.95 | 7.14 | 6.90 | 7.11 | 7.02 | 2.16% | 2,359,945 |
| Jul 26, 2024 | 6.92 | 7.18 | 6.82 | 6.96 | 6.87 | 0.43% | 3,917,547 |
| Jul 25, 2024 | 6.12 | 6.97 | 6.12 | 6.93 | 6.84 | 20.10% | 7,361,751 |
| Jul 24, 2024 | 5.83 | 5.87 | 5.70 | 5.77 | 5.70 | -0.69% | 2,675,433 |
| Jul 23, 2024 | 5.87 | 5.90 | 5.74 | 5.81 | 5.74 | -1.19% | 2,423,287 |
| Jul 22, 2024 | 5.92 | 5.92 | 5.75 | 5.88 | 5.80 | -0.68% | 2,326,952 |
| Jul 19, 2024 | 6.18 | 6.18 | 5.87 | 5.92 | 5.84 | -6.18% | 2,983,165 |
| Jul 18, 2024 | 6.37 | 6.42 | 6.24 | 6.31 | 6.23 | -1.87% | 2,317,751 |
| Jul 17, 2024 | 6.40 | 6.54 | 6.36 | 6.43 | 6.35 | 0.94% | 1,698,280 |
| Jul 16, 2024 | 6.12 | 6.38 | 6.09 | 6.37 | 6.29 | 3.07% | 1,835,225 |
| Jul 15, 2024 | 6.03 | 6.27 | 5.94 | 6.18 | 6.10 | 3.69% | 1,445,082 |
| Jul 12, 2024 | 5.98 | 5.99 | 5.87 | 5.96 | 5.88 | 0.85% | 1,116,349 |
| Jul 11, 2024 | 5.78 | 5.92 | 5.72 | 5.91 | 5.83 | 2.60% | 1,540,168 |
| Jul 10, 2024 | 5.67 | 5.85 | 5.66 | 5.76 | 5.69 | 0.70% | 1,367,392 |
| Jul 9, 2024 | 5.82 | 5.83 | 5.69 | 5.72 | 5.65 | -2.22% | 1,473,075 |
| Jul 8, 2024 | 5.99 | 6.05 | 5.81 | 5.85 | 5.78 | -1.85% | 1,446,193 |
| Jul 5, 2024 | 6.18 | 6.18 | 5.96 | 5.96 | 5.88 | -4.03% | 1,091,523 |
| Jul 3, 2024 | 6.09 | 6.22 | 6.06 | 6.21 | 6.13 | 2.14% | 832,351 |
| Jul 2, 2024 | 6.17 | 6.22 | 6.05 | 6.08 | 6.00 | -0.82% | 1,058,002 |