RPC, Inc. (RES)
NYSE: RES · Real-Time Price · USD
5.91
-0.19 (-3.11%)
Feb 21, 2025, 4:00 PM EST - Market closed
RPC, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2025 | 6.80 | 6.99 | 6.72 | 6.96 | 6.91 | 1.16% | 1,563,069 |
| Jan 15, 2025 | 6.63 | 6.92 | 6.59 | 6.88 | 6.83 | 4.40% | 1,362,098 |
| Jan 14, 2025 | 6.34 | 6.62 | 6.34 | 6.59 | 6.55 | 2.81% | 1,398,766 |
| Jan 13, 2025 | 6.39 | 6.51 | 6.34 | 6.41 | 6.37 | 0.94% | 1,109,315 |
| Jan 10, 2025 | 6.29 | 6.43 | 6.20 | 6.35 | 6.31 | 2.92% | 1,713,417 |
| Jan 8, 2025 | 6.13 | 6.25 | 6.13 | 6.17 | 6.13 | -0.96% | 1,168,811 |
| Jan 7, 2025 | 6.16 | 6.27 | 6.10 | 6.23 | 6.19 | 1.47% | 1,252,768 |
| Jan 6, 2025 | 6.22 | 6.29 | 6.11 | 6.14 | 6.10 | -0.49% | 1,470,998 |
| Jan 3, 2025 | 6.16 | 6.18 | 6.05 | 6.17 | 6.13 | 0.65% | 1,666,070 |
| Jan 2, 2025 | 6.07 | 6.24 | 6.05 | 6.13 | 6.09 | 3.20% | 901,450 |
| Dec 31, 2024 | 5.85 | 6.02 | 5.85 | 5.94 | 5.90 | 1.54% | 880,672 |
| Dec 30, 2024 | 5.77 | 5.92 | 5.69 | 5.85 | 5.81 | 1.21% | 1,194,152 |
| Dec 27, 2024 | 5.80 | 5.86 | 5.72 | 5.78 | 5.74 | - | 840,806 |
| Dec 26, 2024 | 5.73 | 5.80 | 5.60 | 5.78 | 5.74 | 0.87% | 1,186,958 |
| Dec 24, 2024 | 5.73 | 5.77 | 5.61 | 5.73 | 5.69 | 0.35% | 394,713 |
| Dec 23, 2024 | 5.65 | 5.79 | 5.60 | 5.71 | 5.67 | 1.42% | 1,373,125 |
| Dec 20, 2024 | 5.55 | 5.73 | 5.54 | 5.63 | 5.59 | -0.35% | 7,968,798 |
| Dec 19, 2024 | 5.87 | 5.87 | 5.61 | 5.65 | 5.61 | -1.40% | 1,664,123 |
| Dec 18, 2024 | 5.96 | 6.02 | 5.66 | 5.73 | 5.69 | -3.37% | 1,529,954 |
| Dec 17, 2024 | 5.87 | 5.97 | 5.83 | 5.93 | 5.89 | -0.84% | 1,403,926 |
| Dec 16, 2024 | 6.03 | 6.06 | 5.90 | 5.98 | 5.94 | -1.97% | 1,459,163 |
| Dec 13, 2024 | 6.17 | 6.17 | 6.04 | 6.10 | 6.06 | -0.97% | 1,805,213 |
| Dec 12, 2024 | 6.29 | 6.38 | 6.10 | 6.16 | 6.12 | -2.22% | 1,276,780 |
| Dec 11, 2024 | 6.18 | 6.38 | 6.04 | 6.30 | 6.26 | 2.77% | 1,668,569 |
| Dec 10, 2024 | 5.87 | 6.35 | 5.81 | 6.13 | 6.09 | 4.97% | 1,778,449 |
| Dec 9, 2024 | 5.93 | 5.95 | 5.75 | 5.84 | 5.80 | - | 1,609,523 |
| Dec 6, 2024 | 6.36 | 6.36 | 5.81 | 5.84 | 5.80 | -8.46% | 1,714,997 |
| Dec 5, 2024 | 6.38 | 6.51 | 6.35 | 6.38 | 6.34 | 0.47% | 742,120 |
| Dec 4, 2024 | 6.41 | 6.49 | 6.20 | 6.35 | 6.31 | -1.24% | 1,281,917 |
| Dec 3, 2024 | 6.52 | 6.56 | 6.30 | 6.43 | 6.39 | - | 943,585 |
| Dec 2, 2024 | 6.42 | 6.48 | 6.30 | 6.43 | 6.39 | -0.16% | 1,866,508 |
| Nov 29, 2024 | 6.49 | 6.51 | 6.36 | 6.44 | 6.40 | 0.31% | 600,153 |
| Nov 27, 2024 | 6.39 | 6.52 | 6.35 | 6.42 | 6.38 | 1.26% | 927,116 |
| Nov 26, 2024 | 6.40 | 6.43 | 6.24 | 6.34 | 6.30 | -0.31% | 1,112,788 |
| Nov 25, 2024 | 6.48 | 6.56 | 6.32 | 6.36 | 6.32 | -1.09% | 1,501,104 |
| Nov 22, 2024 | 6.16 | 6.44 | 6.16 | 6.43 | 6.39 | 4.55% | 1,589,558 |
| Nov 21, 2024 | 6.03 | 6.25 | 5.99 | 6.15 | 6.11 | 3.02% | 1,122,551 |
| Nov 20, 2024 | 5.83 | 5.99 | 5.83 | 5.97 | 5.93 | 2.23% | 1,109,743 |
| Nov 19, 2024 | 5.74 | 5.92 | 5.74 | 5.84 | 5.80 | -0.34% | 1,000,351 |
| Nov 18, 2024 | 5.82 | 5.94 | 5.78 | 5.86 | 5.82 | 2.27% | 1,186,064 |
| Nov 15, 2024 | 5.97 | 6.00 | 5.70 | 5.73 | 5.69 | -3.05% | 1,034,176 |
| Nov 14, 2024 | 5.94 | 6.04 | 5.83 | 5.91 | 5.87 | 0.17% | 1,299,280 |
| Nov 13, 2024 | 6.04 | 6.06 | 5.86 | 5.90 | 5.86 | -1.67% | 1,455,093 |
| Nov 12, 2024 | 6.15 | 6.27 | 5.99 | 6.00 | 5.96 | -2.60% | 1,088,356 |
| Nov 11, 2024 | 6.00 | 6.19 | 5.93 | 6.16 | 6.12 | 2.50% | 1,442,963 |
| Nov 8, 2024 | 6.14 | 6.19 | 5.99 | 6.01 | 5.97 | -2.91% | 1,698,173 |
| Nov 7, 2024 | 6.42 | 6.42 | 6.18 | 6.19 | 6.11 | -4.18% | 1,617,851 |
| Nov 6, 2024 | 6.21 | 6.50 | 6.11 | 6.46 | 6.38 | 9.86% | 2,189,219 |
| Nov 5, 2024 | 5.72 | 5.91 | 5.70 | 5.88 | 5.80 | 3.52% | 1,636,172 |
| Nov 4, 2024 | 5.67 | 5.78 | 5.65 | 5.68 | 5.61 | 0.71% | 1,292,313 |
| Nov 1, 2024 | 5.75 | 5.81 | 5.63 | 5.64 | 5.57 | -0.70% | 1,515,992 |
| Oct 31, 2024 | 5.78 | 5.81 | 5.63 | 5.68 | 5.61 | -1.05% | 1,159,464 |
| Oct 30, 2024 | 5.82 | 5.95 | 5.74 | 5.74 | 5.66 | -0.86% | 1,307,988 |
| Oct 29, 2024 | 5.75 | 5.85 | 5.73 | 5.79 | 5.71 | 0.52% | 1,318,803 |
| Oct 28, 2024 | 5.77 | 5.90 | 5.69 | 5.76 | 5.68 | -3.52% | 2,117,049 |
| Oct 25, 2024 | 6.10 | 6.29 | 5.95 | 5.97 | 5.89 | -0.50% | 2,001,168 |
| Oct 24, 2024 | 6.06 | 6.25 | 5.78 | 6.00 | 5.92 | -4.61% | 3,543,036 |
| Oct 23, 2024 | 6.25 | 6.33 | 6.18 | 6.29 | 6.21 | - | 1,701,986 |
| Oct 22, 2024 | 6.39 | 6.44 | 6.29 | 6.29 | 6.21 | -1.26% | 1,297,016 |
| Oct 21, 2024 | 6.48 | 6.51 | 6.29 | 6.37 | 6.29 | -0.47% | 1,175,098 |
| Oct 18, 2024 | 6.49 | 6.57 | 6.39 | 6.40 | 6.32 | -2.74% | 1,775,393 |
| Oct 17, 2024 | 6.70 | 6.74 | 6.29 | 6.58 | 6.49 | -5.19% | 3,730,331 |
| Oct 16, 2024 | 6.86 | 6.95 | 6.79 | 6.94 | 6.85 | 2.81% | 1,492,474 |
| Oct 15, 2024 | 6.75 | 6.91 | 6.69 | 6.75 | 6.66 | -3.57% | 1,101,170 |
| Oct 14, 2024 | 6.90 | 7.02 | 6.85 | 7.00 | 6.91 | -0.43% | 1,092,160 |
| Oct 11, 2024 | 6.82 | 7.04 | 6.77 | 7.03 | 6.94 | -0.42% | 1,849,613 |
| Oct 10, 2024 | 6.96 | 7.13 | 6.85 | 7.06 | 6.97 | 1.73% | 1,715,969 |
| Oct 9, 2024 | 6.93 | 7.06 | 6.85 | 6.94 | 6.85 | -0.43% | 1,278,382 |
| Oct 8, 2024 | 7.00 | 7.03 | 6.83 | 6.97 | 6.88 | -2.38% | 1,438,607 |
| Oct 7, 2024 | 7.01 | 7.22 | 6.96 | 7.14 | 7.05 | 2.00% | 2,526,067 |
| Oct 4, 2024 | 6.92 | 7.11 | 6.87 | 7.00 | 6.91 | 2.19% | 1,667,357 |
| Oct 3, 2024 | 6.58 | 6.90 | 6.56 | 6.85 | 6.76 | 4.26% | 1,792,099 |
| Oct 2, 2024 | 6.73 | 6.75 | 6.48 | 6.57 | 6.48 | -0.61% | 1,348,362 |
| Oct 1, 2024 | 6.35 | 6.71 | 6.32 | 6.61 | 6.52 | 3.93% | 1,792,778 |
| Sep 30, 2024 | 6.29 | 6.54 | 6.24 | 6.36 | 6.28 | 1.11% | 2,002,644 |
| Sep 27, 2024 | 6.30 | 6.34 | 6.18 | 6.29 | 6.21 | 1.62% | 1,570,115 |