RPC, Inc. (RES)
NYSE: RES · Real-Time Price · USD
5.49
+0.03 (0.46%)
Mar 31, 2025, 3:34 PM EDT - Market open
RPC, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 5.43 | 5.51 | 5.38 | 5.48 | - | 0.27% | 183,196 |
| Mar 28, 2025 | 5.61 | 5.64 | 5.38 | 5.46 | 5.46 | -2.85% | 1,083,415 |
| Mar 27, 2025 | 5.57 | 5.65 | 5.52 | 5.62 | 5.62 | 1.08% | 1,071,011 |
| Mar 26, 2025 | 5.68 | 5.75 | 5.56 | 5.56 | 5.56 | -0.54% | 968,488 |
| Mar 25, 2025 | 5.56 | 5.73 | 5.56 | 5.59 | 5.59 | 0.72% | 1,572,938 |
| Mar 24, 2025 | 5.53 | 5.61 | 5.47 | 5.55 | 5.55 | 1.28% | 1,591,573 |
| Mar 21, 2025 | 5.45 | 5.57 | 5.34 | 5.48 | 5.48 | - | 8,759,812 |
| Mar 20, 2025 | 5.48 | 5.61 | 5.42 | 5.48 | 5.48 | -0.90% | 1,353,721 |
| Mar 19, 2025 | 5.35 | 5.57 | 5.35 | 5.53 | 5.53 | 2.98% | 2,365,688 |
| Mar 18, 2025 | 5.40 | 5.45 | 5.27 | 5.37 | 5.37 | 0.19% | 1,304,952 |
| Mar 17, 2025 | 5.34 | 5.47 | 5.24 | 5.36 | 5.36 | 0.37% | 1,649,648 |
| Mar 14, 2025 | 5.27 | 5.40 | 5.25 | 5.34 | 5.34 | 2.10% | 1,207,297 |
| Mar 13, 2025 | 5.30 | 5.47 | 5.17 | 5.23 | 5.23 | -1.32% | 1,392,446 |
| Mar 12, 2025 | 5.30 | 5.41 | 5.16 | 5.30 | 5.30 | 0.19% | 1,394,487 |
| Mar 11, 2025 | 5.43 | 5.59 | 5.26 | 5.29 | 5.29 | -2.04% | 1,682,605 |
| Mar 10, 2025 | 5.38 | 5.53 | 5.29 | 5.40 | 5.40 | -0.18% | 1,896,565 |
| Mar 7, 2025 | 5.25 | 5.52 | 5.24 | 5.41 | 5.41 | 3.24% | 1,933,173 |
| Mar 6, 2025 | 5.13 | 5.25 | 5.05 | 5.24 | 5.24 | 1.16% | 1,652,340 |
| Mar 5, 2025 | 5.18 | 5.20 | 5.04 | 5.18 | 5.18 | -2.08% | 1,915,123 |
| Mar 4, 2025 | 5.20 | 5.40 | 5.06 | 5.29 | 5.29 | 0.19% | 2,310,677 |
| Mar 3, 2025 | 5.59 | 5.62 | 5.23 | 5.28 | 5.28 | -5.38% | 1,840,569 |
| Feb 28, 2025 | 5.53 | 5.60 | 5.41 | 5.58 | 5.58 | - | 1,877,715 |
| Feb 27, 2025 | 5.55 | 5.66 | 5.48 | 5.58 | 5.58 | 0.90% | 1,383,243 |
| Feb 26, 2025 | 5.67 | 5.69 | 5.51 | 5.53 | 5.53 | -2.47% | 1,810,551 |
| Feb 25, 2025 | 5.88 | 5.93 | 5.60 | 5.67 | 5.67 | -4.06% | 1,716,062 |
| Feb 24, 2025 | 5.94 | 6.05 | 5.91 | 5.91 | 5.91 | - | 1,493,268 |
| Feb 21, 2025 | 6.13 | 6.18 | 5.89 | 5.91 | 5.91 | -3.11% | 1,726,863 |
| Feb 20, 2025 | 6.06 | 6.13 | 6.02 | 6.10 | 6.10 | 0.33% | 939,852 |
| Feb 19, 2025 | 6.25 | 6.30 | 6.07 | 6.08 | 6.08 | -3.18% | 873,106 |
| Feb 18, 2025 | 6.14 | 6.38 | 6.13 | 6.28 | 6.28 | 2.61% | 1,102,524 |
| Feb 14, 2025 | 6.12 | 6.19 | 6.07 | 6.12 | 6.12 | 0.82% | 532,560 |
| Feb 13, 2025 | 6.03 | 6.10 | 5.93 | 6.07 | 6.07 | 0.66% | 750,013 |
| Feb 12, 2025 | 6.00 | 6.10 | 5.96 | 6.03 | 6.03 | -1.31% | 1,492,327 |
| Feb 11, 2025 | 6.00 | 6.21 | 5.95 | 6.11 | 6.11 | 2.35% | 905,626 |
| Feb 10, 2025 | 5.84 | 6.03 | 5.82 | 5.97 | 5.97 | 2.75% | 839,867 |
| Feb 7, 2025 | 5.97 | 6.03 | 5.79 | 5.81 | 5.77 | -2.52% | 1,251,200 |
| Feb 6, 2025 | 6.23 | 6.29 | 5.95 | 5.96 | 5.92 | -4.18% | 1,342,327 |
| Feb 5, 2025 | 6.43 | 6.45 | 6.21 | 6.22 | 6.18 | -2.66% | 1,456,034 |
| Feb 4, 2025 | 6.23 | 6.45 | 6.21 | 6.39 | 6.35 | 2.08% | 1,136,058 |
| Feb 3, 2025 | 6.05 | 6.37 | 6.02 | 6.26 | 6.22 | 2.12% | 2,387,215 |
| Jan 31, 2025 | 6.30 | 6.33 | 6.09 | 6.13 | 6.09 | -0.65% | 2,216,936 |
| Jan 30, 2025 | 6.72 | 7.04 | 5.97 | 6.17 | 6.13 | -3.89% | 3,342,835 |
| Jan 29, 2025 | 6.40 | 6.54 | 6.29 | 6.42 | 6.38 | -0.31% | 2,129,846 |
| Jan 28, 2025 | 6.60 | 6.75 | 6.40 | 6.44 | 6.40 | -1.98% | 1,785,961 |
| Jan 27, 2025 | 6.74 | 6.77 | 6.50 | 6.57 | 6.53 | -2.95% | 1,391,065 |
| Jan 24, 2025 | 6.87 | 6.94 | 6.68 | 6.77 | 6.73 | -1.31% | 1,298,608 |
| Jan 23, 2025 | 6.76 | 6.97 | 6.58 | 6.86 | 6.81 | 2.39% | 2,189,344 |
| Jan 22, 2025 | 6.92 | 6.92 | 6.64 | 6.70 | 6.66 | -3.87% | 1,854,292 |
| Jan 21, 2025 | 7.06 | 7.09 | 6.86 | 6.97 | 6.92 | -0.57% | 1,382,038 |
| Jan 17, 2025 | 7.01 | 7.17 | 7.00 | 7.01 | 6.96 | 0.72% | 2,031,783 |