RPC, Inc. (RES)
NYSE: RES · Real-Time Price · USD
4.470
-0.180 (-3.87%)
At close: Sep 12, 2025, 4:00 PM EDT
4.550
+0.080 (1.79%)
After-hours: Sep 12, 2025, 7:40 PM EDT
RPC, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 4.67 | 4.71 | 4.46 | 4.47 | 4.47 | -3.87% | 1,138,301 |
| Sep 11, 2025 | 4.60 | 4.70 | 4.57 | 4.65 | 4.65 | 0.22% | 2,277,186 |
| Sep 10, 2025 | 4.59 | 4.70 | 4.54 | 4.64 | 4.64 | 1.09% | 1,712,232 |
| Sep 9, 2025 | 4.73 | 4.81 | 4.59 | 4.59 | 4.59 | -2.55% | 1,415,381 |
| Sep 8, 2025 | 4.74 | 4.76 | 4.61 | 4.71 | 4.71 | -0.42% | 1,455,300 |
| Sep 5, 2025 | 4.70 | 4.83 | 4.69 | 4.73 | 4.73 | -1.46% | 2,204,528 |
| Sep 4, 2025 | 4.66 | 4.80 | 4.57 | 4.80 | 4.80 | 3.90% | 1,202,160 |
| Sep 3, 2025 | 4.74 | 4.81 | 4.58 | 4.62 | 4.62 | -3.35% | 1,076,625 |
| Sep 2, 2025 | 4.75 | 4.82 | 4.69 | 4.78 | 4.78 | 0.21% | 733,802 |
| Aug 29, 2025 | 4.74 | 4.81 | 4.73 | 4.77 | 4.77 | 0.85% | 797,752 |
| Aug 28, 2025 | 4.71 | 4.76 | 4.64 | 4.73 | 4.73 | 1.07% | 916,832 |
| Aug 27, 2025 | 4.65 | 4.79 | 4.63 | 4.68 | 4.68 | 0.43% | 1,074,008 |
| Aug 26, 2025 | 4.70 | 4.78 | 4.65 | 4.66 | 4.66 | -1.69% | 1,754,242 |
| Aug 25, 2025 | 4.74 | 4.79 | 4.69 | 4.74 | 4.74 | -0.42% | 940,390 |
| Aug 22, 2025 | 4.46 | 4.79 | 4.46 | 4.76 | 4.76 | 6.73% | 1,563,311 |
| Aug 21, 2025 | 4.35 | 4.49 | 4.34 | 4.46 | 4.46 | 1.83% | 1,046,042 |
| Aug 20, 2025 | 4.40 | 4.44 | 4.35 | 4.38 | 4.38 | - | 1,440,880 |
| Aug 19, 2025 | 4.44 | 4.49 | 4.35 | 4.38 | 4.38 | -1.13% | 1,268,818 |
| Aug 18, 2025 | 4.35 | 4.50 | 4.32 | 4.43 | 4.43 | 1.14% | 1,383,358 |
| Aug 15, 2025 | 4.42 | 4.46 | 4.37 | 4.38 | 4.38 | -1.13% | 2,049,745 |
| Aug 14, 2025 | 4.53 | 4.54 | 4.35 | 4.43 | 4.43 | -3.90% | 1,581,632 |
| Aug 13, 2025 | 4.56 | 4.62 | 4.51 | 4.61 | 4.61 | 0.66% | 2,747,543 |
| Aug 12, 2025 | 4.52 | 4.67 | 4.49 | 4.58 | 4.58 | 2.23% | 2,710,745 |
| Aug 11, 2025 | 4.60 | 4.61 | 4.45 | 4.48 | 4.48 | -2.18% | 1,487,149 |
| Aug 8, 2025 | 4.54 | 4.61 | 4.48 | 4.58 | 4.54 | 2.23% | 1,644,827 |
| Aug 7, 2025 | 4.59 | 4.66 | 4.48 | 4.48 | 4.44 | -0.88% | 1,969,764 |
| Aug 6, 2025 | 4.62 | 4.71 | 4.51 | 4.52 | 4.48 | -1.31% | 3,360,166 |
| Aug 5, 2025 | 4.50 | 4.61 | 4.45 | 4.58 | 4.54 | 3.15% | 1,501,293 |
| Aug 4, 2025 | 4.44 | 4.51 | 4.41 | 4.44 | 4.40 | -0.67% | 2,017,207 |
| Aug 1, 2025 | 4.60 | 4.60 | 4.41 | 4.47 | 4.43 | -3.87% | 2,241,933 |
| Jul 31, 2025 | 4.72 | 4.81 | 4.61 | 4.65 | 4.61 | -2.52% | 1,816,620 |
| Jul 30, 2025 | 4.86 | 4.88 | 4.72 | 4.77 | 4.73 | -3.05% | 2,285,178 |
| Jul 29, 2025 | 4.94 | 4.98 | 4.84 | 4.92 | 4.88 | -0.61% | 1,673,368 |
| Jul 28, 2025 | 4.87 | 5.00 | 4.85 | 4.95 | 4.91 | 3.13% | 2,272,806 |
| Jul 25, 2025 | 4.80 | 4.87 | 4.79 | 4.80 | 4.76 | -0.21% | 1,721,711 |
| Jul 24, 2025 | 4.61 | 4.82 | 4.39 | 4.81 | 4.77 | -3.80% | 4,109,398 |
| Jul 23, 2025 | 4.84 | 5.06 | 4.81 | 5.00 | 4.96 | 4.82% | 2,085,859 |
| Jul 22, 2025 | 4.65 | 4.82 | 4.65 | 4.77 | 4.73 | 2.14% | 1,299,639 |
| Jul 21, 2025 | 4.81 | 4.85 | 4.66 | 4.67 | 4.63 | -2.10% | 980,310 |
| Jul 18, 2025 | 4.81 | 4.85 | 4.68 | 4.77 | 4.73 | 0.63% | 2,028,414 |
| Jul 17, 2025 | 4.61 | 4.78 | 4.59 | 4.74 | 4.70 | 1.94% | 1,704,108 |
| Jul 16, 2025 | 4.68 | 4.74 | 4.61 | 4.65 | 4.61 | -1.48% | 2,416,135 |
| Jul 15, 2025 | 4.87 | 4.94 | 4.72 | 4.72 | 4.68 | -5.22% | 4,184,987 |
| Jul 14, 2025 | 5.08 | 5.09 | 4.94 | 4.98 | 4.94 | -3.30% | 1,789,896 |
| Jul 11, 2025 | 5.17 | 5.26 | 5.11 | 5.15 | 5.10 | -0.96% | 1,089,021 |
| Jul 10, 2025 | 5.16 | 5.26 | 5.05 | 5.20 | 5.15 | -0.38% | 1,719,396 |
| Jul 9, 2025 | 5.37 | 5.41 | 5.21 | 5.22 | 5.17 | -3.15% | 1,709,481 |
| Jul 8, 2025 | 5.13 | 5.47 | 5.11 | 5.39 | 5.34 | 5.07% | 2,504,457 |
| Jul 7, 2025 | 5.12 | 5.25 | 5.03 | 5.13 | 5.09 | -0.97% | 2,212,886 |
| Jul 3, 2025 | 5.11 | 5.22 | 5.07 | 5.18 | 5.13 | 0.58% | 1,789,433 |