RPC, Inc. (RES)
NYSE: RES · Real-Time Price · USD
5.06
+0.08 (1.71%)
Apr 25, 2025, 4:00 PM EDT - Market closed
RPC, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 4.85 | 5.07 | 4.79 | 5.06 | 5.06 | 1.81% | 1,371,076 |
| Apr 24, 2025 | 5.42 | 5.42 | 4.91 | 4.97 | 4.97 | 0.81% | 2,387,244 |
| Apr 23, 2025 | 5.10 | 5.22 | 4.92 | 4.93 | 4.93 | -1.40% | 2,813,724 |
| Apr 22, 2025 | 4.99 | 5.06 | 4.88 | 5.00 | 5.00 | 1.21% | 1,916,908 |
| Apr 21, 2025 | 4.96 | 4.97 | 4.84 | 4.94 | 4.94 | -1.79% | 1,516,809 |
| Apr 17, 2025 | 4.93 | 5.11 | 4.90 | 5.03 | 5.03 | 3.50% | 1,677,074 |
| Apr 16, 2025 | 4.85 | 4.98 | 4.81 | 4.86 | 4.86 | 1.46% | 1,875,237 |
| Apr 15, 2025 | 4.78 | 4.90 | 4.78 | 4.79 | 4.79 | 0.63% | 1,764,178 |
| Apr 14, 2025 | 4.93 | 4.96 | 4.71 | 4.76 | 4.76 | -1.65% | 1,680,541 |
| Apr 11, 2025 | 4.70 | 4.84 | 4.57 | 4.84 | 4.84 | 3.86% | 2,026,591 |
| Apr 10, 2025 | 4.72 | 4.75 | 4.46 | 4.66 | 4.66 | -4.90% | 2,496,870 |
| Apr 9, 2025 | 4.21 | 4.97 | 4.19 | 4.90 | 4.90 | 13.95% | 3,132,010 |
| Apr 8, 2025 | 4.70 | 4.74 | 4.21 | 4.30 | 4.30 | -3.15% | 2,189,410 |
| Apr 7, 2025 | 4.19 | 4.70 | 4.10 | 4.44 | 4.44 | 2.78% | 3,053,283 |
| Apr 4, 2025 | 4.65 | 4.69 | 4.25 | 4.32 | 4.32 | -12.20% | 2,581,232 |
| Apr 3, 2025 | 5.32 | 5.37 | 4.89 | 4.92 | 4.92 | -13.99% | 2,084,156 |
| Apr 2, 2025 | 5.55 | 5.75 | 5.51 | 5.72 | 5.72 | 2.51% | 1,213,831 |
| Apr 1, 2025 | 5.47 | 5.61 | 5.41 | 5.58 | 5.58 | 1.45% | 1,248,740 |
| Mar 31, 2025 | 5.43 | 5.51 | 5.39 | 5.50 | 5.50 | 0.73% | 1,322,080 |
| Mar 28, 2025 | 5.61 | 5.64 | 5.38 | 5.46 | 5.46 | -2.85% | 1,083,415 |
| Mar 27, 2025 | 5.57 | 5.65 | 5.52 | 5.62 | 5.62 | 1.08% | 1,071,011 |
| Mar 26, 2025 | 5.68 | 5.75 | 5.56 | 5.56 | 5.56 | -0.54% | 968,488 |
| Mar 25, 2025 | 5.56 | 5.73 | 5.56 | 5.59 | 5.59 | 0.72% | 1,572,938 |
| Mar 24, 2025 | 5.53 | 5.61 | 5.47 | 5.55 | 5.55 | 1.28% | 1,591,573 |
| Mar 21, 2025 | 5.45 | 5.57 | 5.34 | 5.48 | 5.48 | - | 8,759,812 |
| Mar 20, 2025 | 5.48 | 5.61 | 5.42 | 5.48 | 5.48 | -0.90% | 1,353,721 |
| Mar 19, 2025 | 5.35 | 5.57 | 5.35 | 5.53 | 5.53 | 2.98% | 2,365,688 |
| Mar 18, 2025 | 5.40 | 5.45 | 5.27 | 5.37 | 5.37 | 0.19% | 1,304,952 |
| Mar 17, 2025 | 5.34 | 5.47 | 5.24 | 5.36 | 5.36 | 0.37% | 1,649,648 |
| Mar 14, 2025 | 5.27 | 5.40 | 5.25 | 5.34 | 5.34 | 2.10% | 1,207,297 |
| Mar 13, 2025 | 5.30 | 5.47 | 5.17 | 5.23 | 5.23 | -1.32% | 1,392,446 |
| Mar 12, 2025 | 5.30 | 5.41 | 5.16 | 5.30 | 5.30 | 0.19% | 1,394,487 |
| Mar 11, 2025 | 5.43 | 5.59 | 5.26 | 5.29 | 5.29 | -2.04% | 1,682,605 |
| Mar 10, 2025 | 5.38 | 5.53 | 5.29 | 5.40 | 5.40 | -0.18% | 1,896,565 |
| Mar 7, 2025 | 5.25 | 5.52 | 5.24 | 5.41 | 5.41 | 3.24% | 1,933,173 |
| Mar 6, 2025 | 5.13 | 5.25 | 5.05 | 5.24 | 5.24 | 1.16% | 1,652,340 |
| Mar 5, 2025 | 5.18 | 5.20 | 5.04 | 5.18 | 5.18 | -2.08% | 1,915,123 |
| Mar 4, 2025 | 5.20 | 5.40 | 5.06 | 5.29 | 5.29 | 0.19% | 2,310,677 |
| Mar 3, 2025 | 5.59 | 5.62 | 5.23 | 5.28 | 5.28 | -5.38% | 1,840,569 |
| Feb 28, 2025 | 5.53 | 5.60 | 5.41 | 5.58 | 5.58 | - | 1,877,715 |
| Feb 27, 2025 | 5.55 | 5.66 | 5.48 | 5.58 | 5.58 | 0.90% | 1,383,243 |
| Feb 26, 2025 | 5.67 | 5.69 | 5.51 | 5.53 | 5.53 | -2.47% | 1,810,551 |
| Feb 25, 2025 | 5.88 | 5.93 | 5.60 | 5.67 | 5.67 | -4.06% | 1,716,062 |
| Feb 24, 2025 | 5.94 | 6.05 | 5.91 | 5.91 | 5.91 | - | 1,493,268 |
| 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 |