RPC, Inc. (RES)
NYSE: RES · Real-Time Price · USD
5.63
-0.02 (-0.35%)
Dec 20, 2024, 4:00 PM EST - Market closed
RPC, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 5.55 | 5.73 | 5.54 | 5.63 | 5.63 | -0.35% | 7,539,495 |
| Dec 19, 2024 | 5.87 | 5.87 | 5.61 | 5.65 | 5.65 | -1.40% | 1,664,123 |
| Dec 18, 2024 | 5.96 | 6.02 | 5.66 | 5.73 | 5.73 | -3.37% | 1,529,954 |
| Dec 17, 2024 | 5.87 | 5.97 | 5.83 | 5.93 | 5.93 | -0.84% | 1,403,926 |
| Dec 16, 2024 | 6.03 | 6.06 | 5.90 | 5.98 | 5.98 | -1.97% | 1,459,200 |
| Dec 13, 2024 | 6.17 | 6.17 | 6.04 | 6.10 | 6.10 | -0.97% | 1,805,213 |
| Dec 12, 2024 | 6.29 | 6.38 | 6.10 | 6.16 | 6.16 | -2.22% | 1,276,800 |
| Dec 11, 2024 | 6.18 | 6.38 | 6.04 | 6.30 | 6.30 | 2.77% | 1,668,600 |
| Dec 10, 2024 | 5.87 | 6.35 | 5.81 | 6.13 | 6.13 | 4.97% | 1,778,449 |
| Dec 9, 2024 | 5.93 | 5.95 | 5.75 | 5.84 | 5.84 | - | 1,609,523 |
| Dec 6, 2024 | 6.36 | 6.36 | 5.81 | 5.84 | 5.84 | -8.46% | 1,715,000 |
| Dec 5, 2024 | 6.38 | 6.51 | 6.35 | 6.38 | 6.38 | 0.47% | 742,120 |
| Dec 4, 2024 | 6.41 | 6.49 | 6.20 | 6.35 | 6.35 | -1.24% | 1,281,917 |
| Dec 3, 2024 | 6.52 | 6.56 | 6.30 | 6.43 | 6.43 | - | 943,600 |
| Dec 2, 2024 | 6.42 | 6.48 | 6.30 | 6.43 | 6.43 | -0.16% | 1,866,508 |
| Nov 29, 2024 | 6.49 | 6.51 | 6.36 | 6.44 | 6.44 | 0.31% | 600,200 |
| Nov 27, 2024 | 6.39 | 6.52 | 6.35 | 6.42 | 6.42 | 1.26% | 927,116 |
| Nov 26, 2024 | 6.40 | 6.43 | 6.24 | 6.34 | 6.34 | -0.31% | 1,112,800 |
| Nov 25, 2024 | 6.48 | 6.56 | 6.32 | 6.36 | 6.36 | -1.09% | 1,501,104 |
| Nov 22, 2024 | 6.16 | 6.44 | 6.16 | 6.43 | 6.43 | 4.55% | 1,589,558 |
| Nov 21, 2024 | 6.03 | 6.25 | 5.99 | 6.15 | 6.15 | 3.02% | 1,122,600 |
| 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% | 1,000,400 |
| Nov 18, 2024 | 5.82 | 5.94 | 5.78 | 5.86 | 5.86 | 2.27% | 1,186,100 |
| Nov 15, 2024 | 5.97 | 6.00 | 5.70 | 5.73 | 5.73 | -3.05% | 1,034,200 |
| Nov 14, 2024 | 5.94 | 6.04 | 5.83 | 5.91 | 5.91 | 0.17% | 1,299,300 |
| Nov 13, 2024 | 6.04 | 6.06 | 5.86 | 5.90 | 5.90 | -1.67% | 1,455,100 |
| Nov 12, 2024 | 6.15 | 6.27 | 5.99 | 6.00 | 6.00 | -2.60% | 1,088,400 |
| Nov 11, 2024 | 6.00 | 6.19 | 5.93 | 6.16 | 6.16 | 2.50% | 1,443,000 |
| 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% | 1,617,900 |
| 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% | 1,636,200 |
| 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% | 1,159,500 |
| 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% | 2,001,200 |
| 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 | - | 1,702,000 |
| 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% | 1,175,100 |
| Oct 18, 2024 | 6.49 | 6.57 | 6.39 | 6.40 | 6.36 | -2.74% | 1,775,400 |
| 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 | 6.90 | 2.81% | 1,492,500 |
| Oct 15, 2024 | 6.75 | 6.91 | 6.69 | 6.75 | 6.71 | -3.57% | 1,101,200 |
| Oct 14, 2024 | 6.90 | 7.02 | 6.85 | 7.00 | 6.95 | -0.43% | 1,092,200 |
| 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 | 6.90 | -0.43% | 1,278,400 |
| 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% | 2,526,100 |
| Oct 4, 2024 | 6.92 | 7.11 | 6.87 | 7.00 | 6.95 | 2.19% | 1,667,400 |
| Oct 3, 2024 | 6.58 | 6.90 | 6.56 | 6.85 | 6.81 | 4.26% | 1,792,100 |
| Oct 2, 2024 | 6.73 | 6.75 | 6.48 | 6.57 | 6.53 | -0.61% | 1,348,400 |
| Oct 1, 2024 | 6.35 | 6.71 | 6.32 | 6.61 | 6.57 | 3.93% | 1,792,800 |
| 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% | 2,774,100 |
| 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% | 7,894,300 |
| Sep 19, 2024 | 6.56 | 6.61 | 6.44 | 6.55 | 6.51 | 2.83% | 1,222,400 |
| Sep 18, 2024 | 6.41 | 6.68 | 6.34 | 6.37 | 6.33 | -1.24% | 1,955,900 |
| 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% | 1,342,100 |
| 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 | 5.71 | 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% | 1,425,500 |
| 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% | 1,760,900 |
| Sep 3, 2024 | 6.30 | 6.32 | 6.08 | 6.13 | 6.09 | -4.52% | 1,670,100 |
| 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% | 1,020,900 |
| 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% | 1,141,200 |
| Aug 23, 2024 | 6.30 | 6.56 | 6.28 | 6.48 | 6.44 | 3.85% | 1,064,300 |
| Aug 22, 2024 | 6.20 | 6.29 | 6.18 | 6.24 | 6.20 | 0.65% | 880,200 |
| Aug 21, 2024 | 6.25 | 6.29 | 6.15 | 6.20 | 6.16 | 0.32% | 1,102,600 |
| 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% | 1,071,000 |
| 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% | 1,996,200 |
| 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% | 2,179,300 |
| 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% | 1,989,800 |