RPC, Inc. (RES)
NYSE: RES · Real-Time Price · USD
5.43
+0.03 (0.56%)
Nov 17, 2025, 9:41 AM EST - Market open
RPC, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 5.39 | 5.42 | 5.28 | 5.40 | 5.40 | 0.37% | 1,443,016 |
| Nov 13, 2025 | 5.49 | 5.57 | 5.29 | 5.38 | 5.38 | -2.18% | 2,079,296 |
| Nov 12, 2025 | 5.62 | 5.67 | 5.46 | 5.50 | 5.50 | -3.17% | 2,061,779 |
| Nov 11, 2025 | 5.56 | 5.73 | 5.55 | 5.68 | 5.68 | 3.65% | 1,429,947 |
| Nov 10, 2025 | 5.48 | 5.56 | 5.35 | 5.48 | 5.48 | -0.18% | 1,942,664 |
| Nov 7, 2025 | 5.47 | 5.50 | 5.34 | 5.49 | 5.45 | 1.10% | 1,435,217 |
| Nov 6, 2025 | 5.40 | 5.51 | 5.36 | 5.43 | 5.39 | 0.37% | 1,361,808 |
| Nov 5, 2025 | 5.39 | 5.49 | 5.36 | 5.41 | 5.37 | -0.18% | 1,652,762 |
| Nov 4, 2025 | 5.34 | 5.58 | 5.26 | 5.42 | 5.38 | 1.12% | 2,722,859 |
| Nov 3, 2025 | 5.24 | 5.50 | 5.17 | 5.36 | 5.32 | 3.08% | 1,434,854 |
| Oct 31, 2025 | 5.59 | 5.59 | 5.17 | 5.20 | 5.16 | -6.98% | 2,072,291 |
| Oct 30, 2025 | 5.33 | 5.60 | 5.15 | 5.59 | 5.55 | 11.80% | 3,122,540 |
| Oct 29, 2025 | 4.82 | 5.05 | 4.81 | 5.00 | 4.96 | 3.95% | 1,959,958 |
| Oct 28, 2025 | 4.76 | 4.82 | 4.74 | 4.81 | 4.78 | 0.63% | 1,213,366 |
| Oct 27, 2025 | 4.76 | 4.90 | 4.76 | 4.78 | 4.75 | 0.21% | 1,383,367 |
| Oct 24, 2025 | 4.76 | 4.87 | 4.76 | 4.77 | 4.74 | - | 1,251,038 |
| Oct 23, 2025 | 4.60 | 4.79 | 4.60 | 4.77 | 4.74 | 4.84% | 2,189,940 |
| Oct 22, 2025 | 4.57 | 4.65 | 4.47 | 4.55 | 4.52 | 0.66% | 1,098,847 |
| Oct 21, 2025 | 4.46 | 4.58 | 4.45 | 4.52 | 4.49 | 0.89% | 1,268,905 |
| Oct 20, 2025 | 4.36 | 4.49 | 4.36 | 4.48 | 4.45 | 3.23% | 1,032,374 |
| Oct 17, 2025 | 4.31 | 4.40 | 4.24 | 4.34 | 4.31 | 0.23% | 1,470,327 |
| Oct 16, 2025 | 4.36 | 4.40 | 4.22 | 4.33 | 4.30 | - | 1,269,767 |
| Oct 15, 2025 | 4.37 | 4.45 | 4.32 | 4.33 | 4.30 | 0.23% | 1,978,751 |
| Oct 14, 2025 | 4.20 | 4.37 | 4.18 | 4.32 | 4.29 | - | 1,156,909 |
| Oct 13, 2025 | 4.30 | 4.35 | 4.18 | 4.32 | 4.29 | 2.13% | 1,186,221 |
| Oct 10, 2025 | 4.52 | 4.52 | 4.22 | 4.23 | 4.20 | -6.83% | 1,489,078 |
| Oct 9, 2025 | 4.72 | 4.80 | 4.54 | 4.54 | 4.51 | -4.62% | 965,247 |
| Oct 8, 2025 | 4.77 | 4.80 | 4.70 | 4.76 | 4.73 | 0.21% | 620,793 |
| Oct 7, 2025 | 4.76 | 4.81 | 4.69 | 4.75 | 4.72 | -0.84% | 1,060,008 |
| Oct 6, 2025 | 4.81 | 4.88 | 4.76 | 4.79 | 4.76 | - | 774,984 |
| Oct 3, 2025 | 4.72 | 4.85 | 4.72 | 4.79 | 4.76 | 2.79% | 1,362,173 |
| Oct 2, 2025 | 4.75 | 4.81 | 4.64 | 4.66 | 4.63 | -2.51% | 1,192,043 |
| Oct 1, 2025 | 4.70 | 4.84 | 4.70 | 4.78 | 4.75 | 0.42% | 1,281,471 |
| Sep 30, 2025 | 4.80 | 4.81 | 4.64 | 4.76 | 4.73 | -1.65% | 1,201,328 |
| Sep 29, 2025 | 4.81 | 4.85 | 4.71 | 4.84 | 4.81 | -0.62% | 1,444,583 |
| Sep 26, 2025 | 4.80 | 4.96 | 4.80 | 4.87 | 4.84 | 1.67% | 743,151 |
| Sep 25, 2025 | 4.72 | 4.79 | 4.69 | 4.79 | 4.76 | 0.84% | 1,110,500 |
| Sep 24, 2025 | 4.71 | 4.83 | 4.71 | 4.75 | 4.72 | 1.28% | 1,250,195 |
| Sep 23, 2025 | 4.58 | 4.87 | 4.56 | 4.69 | 4.66 | 3.53% | 1,412,759 |
| Sep 22, 2025 | 4.46 | 4.58 | 4.41 | 4.53 | 4.50 | 0.44% | 1,477,505 |
| Sep 19, 2025 | 4.60 | 4.60 | 4.50 | 4.51 | 4.48 | -2.17% | 3,271,119 |
| Sep 18, 2025 | 4.60 | 4.63 | 4.49 | 4.61 | 4.58 | 1.10% | 1,426,195 |
| Sep 17, 2025 | 4.56 | 4.71 | 4.51 | 4.56 | 4.53 | -0.87% | 1,051,570 |
| Sep 16, 2025 | 4.46 | 4.61 | 4.46 | 4.60 | 4.57 | 2.68% | 1,071,063 |
| Sep 15, 2025 | 4.52 | 4.58 | 4.47 | 4.48 | 4.45 | 0.22% | 1,092,072 |
| Sep 12, 2025 | 4.67 | 4.71 | 4.46 | 4.47 | 4.44 | -3.87% | 1,138,301 |
| Sep 11, 2025 | 4.60 | 4.70 | 4.57 | 4.65 | 4.62 | 0.22% | 2,277,186 |
| Sep 10, 2025 | 4.59 | 4.70 | 4.54 | 4.64 | 4.61 | 1.09% | 1,712,232 |
| Sep 9, 2025 | 4.73 | 4.81 | 4.59 | 4.59 | 4.56 | -2.55% | 1,415,381 |
| Sep 8, 2025 | 4.74 | 4.76 | 4.61 | 4.71 | 4.68 | -0.42% | 1,455,300 |