RPC, Inc. (RES)
NYSE: RES · Real-Time Price · USD
6.13
-0.06 (-0.97%)
At close: Jan 16, 2026, 4:00 PM EST
6.25
+0.12 (1.96%)
After-hours: Jan 16, 2026, 7:38 PM EST
RPC, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 6.18 | 6.20 | 6.10 | 6.13 | 6.13 | -0.97% | 1,458,548 |
| Jan 15, 2026 | 6.12 | 6.19 | 6.03 | 6.19 | 6.19 | -0.16% | 1,835,228 |
| Jan 14, 2026 | 6.09 | 6.33 | 6.09 | 6.20 | 6.20 | 2.99% | 2,179,008 |
| Jan 13, 2026 | 6.09 | 6.15 | 5.99 | 6.02 | 6.02 | 0.67% | 2,225,916 |
| Jan 12, 2026 | 5.92 | 6.07 | 5.85 | 5.98 | 5.98 | 1.18% | 3,448,420 |
| Jan 9, 2026 | 5.93 | 5.99 | 5.85 | 5.91 | 5.91 | -0.34% | 1,362,993 |
| Jan 8, 2026 | 5.68 | 6.02 | 5.66 | 5.93 | 5.93 | 5.14% | 2,050,960 |
| Jan 7, 2026 | 5.72 | 5.73 | 5.58 | 5.64 | 5.64 | -0.35% | 1,535,243 |
| Jan 6, 2026 | 5.78 | 5.82 | 5.64 | 5.66 | 5.66 | -2.08% | 2,069,443 |
| Jan 5, 2026 | 5.86 | 5.92 | 5.49 | 5.78 | 5.78 | 4.52% | 3,313,621 |
| Jan 2, 2026 | 5.45 | 5.61 | 5.32 | 5.53 | 5.53 | 1.65% | 2,015,334 |
| Dec 31, 2025 | 5.49 | 5.51 | 5.41 | 5.44 | 5.44 | -0.55% | 1,247,941 |
| Dec 30, 2025 | 5.45 | 5.54 | 5.45 | 5.47 | 5.47 | 0.92% | 1,300,124 |
| Dec 29, 2025 | 5.45 | 5.49 | 5.41 | 5.42 | 5.42 | -0.18% | 970,310 |
| Dec 26, 2025 | 5.43 | 5.46 | 5.39 | 5.43 | 5.43 | -0.55% | 841,520 |
| Dec 24, 2025 | 5.48 | 5.49 | 5.39 | 5.46 | 5.46 | 0.18% | 787,670 |
| Dec 23, 2025 | 5.55 | 5.61 | 5.36 | 5.45 | 5.45 | -1.98% | 2,293,812 |
| Dec 22, 2025 | 5.62 | 5.76 | 5.54 | 5.56 | 5.56 | 0.18% | 1,386,409 |
| Dec 19, 2025 | 5.62 | 5.72 | 5.53 | 5.55 | 5.55 | -0.72% | 4,035,031 |
| Dec 18, 2025 | 5.63 | 5.68 | 5.53 | 5.59 | 5.59 | -1.24% | 2,325,078 |
| Dec 17, 2025 | 5.53 | 5.68 | 5.53 | 5.66 | 5.66 | 3.10% | 2,341,766 |
| Dec 16, 2025 | 5.65 | 5.65 | 5.37 | 5.49 | 5.49 | -4.36% | 2,541,514 |
| Dec 15, 2025 | 5.69 | 5.76 | 5.60 | 5.74 | 5.74 | 1.06% | 1,638,828 |
| Dec 12, 2025 | 5.89 | 5.92 | 5.65 | 5.68 | 5.68 | -2.41% | 1,644,970 |
| Dec 11, 2025 | 5.80 | 5.96 | 5.80 | 5.82 | 5.82 | -0.85% | 1,889,783 |
| Dec 10, 2025 | 5.87 | 5.94 | 5.79 | 5.87 | 5.87 | 0.17% | 1,845,767 |
| Dec 9, 2025 | 5.79 | 5.87 | 5.74 | 5.86 | 5.86 | 0.86% | 1,216,168 |
| Dec 8, 2025 | 5.79 | 5.89 | 5.73 | 5.81 | 5.81 | -0.51% | 2,070,371 |
| Dec 5, 2025 | 5.83 | 5.91 | 5.80 | 5.84 | 5.84 | 0.86% | 1,393,996 |
| Dec 4, 2025 | 5.71 | 5.82 | 5.67 | 5.79 | 5.79 | 0.70% | 1,152,631 |
| Dec 3, 2025 | 5.46 | 5.75 | 5.44 | 5.75 | 5.75 | 6.48% | 1,332,294 |
| Dec 2, 2025 | 5.34 | 5.44 | 5.25 | 5.40 | 5.40 | 0.37% | 1,193,334 |
| Dec 1, 2025 | 5.34 | 5.49 | 5.32 | 5.38 | 5.38 | 1.13% | 1,359,503 |
| Nov 28, 2025 | 5.28 | 5.36 | 5.25 | 5.32 | 5.32 | 0.57% | 624,412 |
| Nov 26, 2025 | 5.23 | 5.33 | 5.22 | 5.29 | 5.29 | 0.57% | 2,032,132 |
| Nov 25, 2025 | 5.20 | 5.30 | 5.15 | 5.26 | 5.26 | 0.77% | 2,324,321 |
| Nov 24, 2025 | 5.21 | 5.26 | 5.15 | 5.22 | 5.22 | -0.76% | 1,571,969 |
| Nov 21, 2025 | 5.09 | 5.28 | 5.00 | 5.26 | 5.26 | 3.95% | 2,051,937 |
| Nov 20, 2025 | 5.24 | 5.34 | 5.03 | 5.06 | 5.06 | -2.69% | 2,801,685 |
| Nov 19, 2025 | 5.18 | 5.28 | 5.14 | 5.20 | 5.20 | -2.07% | 1,652,146 |
| Nov 18, 2025 | 5.20 | 5.36 | 5.17 | 5.31 | 5.31 | 1.34% | 1,393,530 |
| Nov 17, 2025 | 5.42 | 5.51 | 5.23 | 5.24 | 5.24 | -2.96% | 1,526,183 |
| Nov 14, 2025 | 5.39 | 5.42 | 5.28 | 5.40 | 5.40 | 0.37% | 1,445,133 |
| 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% | 1,654,162 |