RPC, Inc. (RES)
NYSE: RES · Real-Time Price · USD
7.00
+0.14 (2.04%)
At close: Mar 18, 2026, 4:00 PM EDT
7.19
+0.19 (2.70%)
After-hours: Mar 18, 2026, 7:58 PM EDT
RPC, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 6.94 | 7.19 | 6.86 | 7.00 | 7.00 | 2.04% | 3,543,474 |
| Mar 17, 2026 | 6.63 | 6.87 | 6.59 | 6.86 | 6.86 | 5.05% | 1,921,561 |
| Mar 16, 2026 | 6.47 | 6.64 | 6.37 | 6.53 | 6.53 | 0.15% | 1,785,535 |
| Mar 13, 2026 | 6.51 | 6.56 | 6.42 | 6.52 | 6.52 | -0.76% | 2,083,111 |
| Mar 12, 2026 | 6.36 | 6.66 | 6.30 | 6.57 | 6.57 | 2.66% | 3,467,220 |
| Mar 11, 2026 | 6.14 | 6.46 | 6.12 | 6.40 | 6.40 | 3.56% | 2,196,338 |
| Mar 10, 2026 | 6.17 | 6.34 | 6.05 | 6.18 | 6.18 | -1.28% | 2,080,954 |
| Mar 9, 2026 | 6.18 | 6.38 | 6.07 | 6.26 | 6.26 | 2.29% | 2,844,507 |
| Mar 6, 2026 | 6.12 | 6.22 | 6.05 | 6.12 | 6.12 | -0.16% | 2,242,308 |
| Mar 5, 2026 | 6.18 | 6.18 | 5.97 | 6.13 | 6.13 | -0.33% | 2,352,902 |
| Mar 4, 2026 | 5.89 | 6.15 | 5.82 | 6.15 | 6.15 | 3.02% | 2,844,309 |
| Mar 3, 2026 | 5.93 | 6.13 | 5.85 | 5.97 | 5.97 | -0.50% | 2,720,168 |
| Mar 2, 2026 | 5.93 | 6.09 | 5.74 | 6.00 | 6.00 | 3.27% | 2,178,727 |
| Feb 27, 2026 | 5.83 | 5.90 | 5.73 | 5.81 | 5.81 | 0.35% | 2,355,473 |
| Feb 26, 2026 | 5.79 | 5.90 | 5.72 | 5.79 | 5.79 | -1.19% | 2,271,290 |
| Feb 25, 2026 | 6.07 | 6.07 | 5.79 | 5.86 | 5.86 | -2.50% | 2,099,641 |
| Feb 24, 2026 | 5.99 | 6.06 | 5.88 | 6.01 | 6.01 | 1.18% | 1,738,637 |
| Feb 23, 2026 | 6.10 | 6.21 | 5.84 | 5.94 | 5.94 | -2.62% | 2,491,220 |
| Feb 20, 2026 | 6.04 | 6.18 | 6.00 | 6.10 | 6.10 | -0.16% | 2,635,126 |
| Feb 19, 2026 | 5.91 | 6.15 | 5.91 | 6.11 | 6.11 | 2.52% | 2,430,636 |
| Feb 18, 2026 | 5.75 | 5.99 | 5.75 | 5.96 | 5.96 | 3.47% | 2,704,151 |
| Feb 17, 2026 | 5.86 | 5.86 | 5.65 | 5.76 | 5.76 | -1.03% | 2,351,983 |
| Feb 13, 2026 | 5.63 | 5.89 | 5.63 | 5.82 | 5.82 | 3.37% | 2,844,840 |
| Feb 12, 2026 | 5.71 | 5.72 | 5.49 | 5.63 | 5.63 | -1.92% | 2,135,218 |
| Feb 11, 2026 | 5.68 | 5.81 | 5.65 | 5.74 | 5.74 | 3.61% | 2,080,900 |
| Feb 10, 2026 | 5.68 | 5.68 | 5.50 | 5.54 | 5.54 | -3.15% | 1,633,547 |
| Feb 9, 2026 | 5.72 | 5.77 | 5.60 | 5.72 | 5.68 | -0.87% | 2,416,238 |
| Feb 6, 2026 | 5.43 | 5.86 | 5.43 | 5.77 | 5.73 | 6.46% | 2,975,632 |
| Feb 5, 2026 | 5.64 | 5.73 | 5.32 | 5.42 | 5.38 | -4.24% | 4,490,204 |
| Feb 4, 2026 | 5.47 | 5.88 | 5.47 | 5.66 | 5.62 | 3.47% | 3,816,081 |
| Feb 3, 2026 | 5.48 | 5.79 | 5.07 | 5.47 | 5.43 | -17.37% | 8,254,103 |
| Feb 2, 2026 | 6.46 | 6.82 | 6.43 | 6.62 | 6.57 | -0.45% | 3,734,216 |
| Jan 30, 2026 | 6.55 | 6.69 | 6.52 | 6.65 | 6.60 | -0.75% | 3,797,582 |
| Jan 29, 2026 | 6.56 | 6.85 | 6.56 | 6.70 | 6.65 | 5.51% | 4,464,116 |
| Jan 28, 2026 | 6.57 | 6.64 | 6.25 | 6.35 | 6.31 | -2.61% | 2,169,422 |
| Jan 27, 2026 | 6.36 | 6.54 | 6.34 | 6.52 | 6.47 | 2.52% | 1,562,244 |
| Jan 26, 2026 | 6.52 | 6.61 | 6.35 | 6.36 | 6.32 | -1.09% | 1,695,985 |
| Jan 23, 2026 | 6.61 | 6.77 | 6.42 | 6.43 | 6.39 | -1.38% | 1,880,737 |
| Jan 22, 2026 | 6.35 | 6.55 | 6.33 | 6.52 | 6.47 | 2.35% | 1,957,896 |
| Jan 21, 2026 | 6.20 | 6.39 | 6.20 | 6.37 | 6.33 | 4.77% | 1,861,921 |
| Jan 20, 2026 | 6.15 | 6.20 | 6.05 | 6.08 | 6.04 | -0.82% | 1,540,453 |
| Jan 16, 2026 | 6.18 | 6.20 | 6.10 | 6.13 | 6.09 | -0.97% | 1,477,601 |
| Jan 15, 2026 | 6.12 | 6.19 | 6.03 | 6.19 | 6.15 | -0.16% | 1,835,228 |
| Jan 14, 2026 | 6.09 | 6.33 | 6.09 | 6.20 | 6.16 | 2.99% | 2,179,008 |
| Jan 13, 2026 | 6.09 | 6.15 | 5.99 | 6.02 | 5.98 | 0.67% | 2,226,212 |
| Jan 12, 2026 | 5.92 | 6.07 | 5.85 | 5.98 | 5.94 | 1.18% | 3,449,394 |
| Jan 9, 2026 | 5.93 | 5.99 | 5.85 | 5.91 | 5.87 | -0.34% | 1,363,000 |
| Jan 8, 2026 | 5.68 | 6.02 | 5.66 | 5.93 | 5.89 | 5.14% | 2,051,107 |
| Jan 7, 2026 | 5.72 | 5.73 | 5.58 | 5.64 | 5.60 | -0.35% | 1,535,243 |
| Jan 6, 2026 | 5.78 | 5.82 | 5.64 | 5.66 | 5.62 | -2.08% | 2,069,443 |