RPC, Inc. (RES)
NYSE: RES · Real-Time Price · USD
5.96
+0.04 (0.59%)
Nov 3, 2026, 12:34 PM EST - Market open
RPC, Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 6.00 | 6.07 | 5.88 | 5.96 | 5.96 | 0.59% | 761,384 |
| Nov 2, 2026 | 6.01 | 6.13 | 5.70 | 5.92 | 5.92 | -4.05% | 3,710,489 |
| Oct 30, 2026 | 6.13 | 6.42 | 6.13 | 6.17 | 6.17 | -3.29% | 2,905,003 |
| Oct 29, 2026 | 5.75 | 6.68 | 5.61 | 6.38 | 6.38 | -5.20% | 3,485,720 |
| Oct 28, 2026 | 6.24 | 6.81 | 6.24 | 6.73 | 6.73 | 1.97% | 3,583,133 |
| Oct 27, 2026 | 6.41 | 6.66 | 6.41 | 6.60 | 6.60 | 3.45% | 2,338,335 |
| Oct 26, 2026 | 6.21 | 6.50 | 6.20 | 6.38 | 6.38 | 2.08% | 2,217,801 |
| Oct 23, 2026 | 6.04 | 6.32 | 6.02 | 6.25 | 6.25 | 3.82% | 2,984,485 |
| Oct 22, 2026 | 6.33 | 6.33 | 5.81 | 6.02 | 6.02 | -4.75% | 4,100,001 |
| Oct 21, 2026 | 6.27 | 6.40 | 6.24 | 6.32 | 6.32 | 0.96% | 1,825,174 |
| Oct 20, 2026 | 6.24 | 6.30 | 6.04 | 6.26 | 6.26 | 0.81% | 2,547,763 |
| Oct 19, 2026 | 6.01 | 6.22 | 6.01 | 6.21 | 6.21 | 2.64% | 2,225,821 |
| Oct 16, 2026 | 5.99 | 6.14 | 5.99 | 6.05 | 6.05 | 2.20% | 1,966,443 |
| Oct 15, 2026 | 5.93 | 5.95 | 5.74 | 5.92 | 5.92 | -0.84% | 2,911,446 |
| Oct 14, 2026 | 6.07 | 6.08 | 5.90 | 5.97 | 5.97 | -1.65% | 2,568,547 |
| Oct 13, 2026 | 6.01 | 6.12 | 5.98 | 6.07 | 6.07 | 1.85% | 2,026,793 |
| Oct 12, 2026 | 6.04 | 6.09 | 5.93 | 5.96 | 5.96 | - | 1,373,278 |
| Oct 9, 2026 | 6.02 | 6.11 | 5.96 | 5.96 | 5.96 | -0.67% | 1,605,290 |
| Oct 8, 2026 | 6.03 | 6.04 | 5.94 | 6.00 | 6.00 | 1.01% | 2,538,088 |
| Oct 7, 2026 | 6.04 | 6.11 | 5.83 | 5.94 | 5.94 | -1.66% | 1,960,668 |
| Oct 6, 2026 | 6.10 | 6.13 | 5.95 | 6.04 | 6.04 | -0.98% | 1,618,787 |
| Oct 5, 2026 | 5.87 | 6.20 | 5.85 | 6.10 | 6.10 | 4.10% | 2,469,256 |
| Oct 2, 2026 | 5.71 | 5.94 | 5.70 | 5.86 | 5.86 | 2.45% | 2,333,238 |
| Oct 1, 2026 | 5.59 | 5.77 | 5.59 | 5.72 | 5.72 | 1.60% | 2,157,873 |
| Sep 30, 2026 | 5.65 | 5.70 | 5.61 | 5.63 | 5.63 | -0.18% | 1,705,892 |
| Sep 29, 2026 | 5.67 | 5.72 | 5.58 | 5.64 | 5.64 | -1.57% | 1,840,921 |
| Sep 28, 2026 | 5.91 | 5.93 | 5.72 | 5.73 | 5.73 | -1.88% | 1,962,214 |
| Sep 25, 2026 | 5.82 | 5.93 | 5.77 | 5.84 | 5.84 | -1.02% | 2,255,282 |
| Sep 24, 2026 | 5.89 | 5.90 | 5.79 | 5.90 | 5.90 | 0.85% | 2,638,445 |
| Sep 23, 2026 | 5.77 | 5.90 | 5.66 | 5.85 | 5.85 | 2.27% | 1,620,952 |
| Sep 22, 2026 | 5.60 | 5.86 | 5.56 | 5.72 | 5.72 | 0.70% | 2,586,527 |
| Sep 21, 2026 | 5.83 | 5.84 | 5.64 | 5.68 | 5.68 | -3.07% | 2,271,873 |
| Sep 18, 2026 | 5.92 | 5.96 | 5.82 | 5.86 | 5.86 | -1.18% | 3,381,897 |
| Sep 17, 2026 | 5.99 | 6.05 | 5.90 | 5.93 | 5.93 | -0.84% | 2,216,152 |
| Sep 16, 2026 | 6.10 | 6.14 | 5.88 | 5.98 | 5.98 | -3.24% | 2,657,713 |
| Sep 15, 2026 | 6.16 | 6.30 | 6.14 | 6.18 | 6.18 | 1.31% | 1,999,756 |
| Sep 14, 2026 | 6.42 | 6.42 | 6.05 | 6.10 | 6.10 | -5.43% | 1,692,927 |
| Sep 11, 2026 | 6.46 | 6.55 | 6.40 | 6.45 | 6.45 | -0.15% | 1,629,530 |
| Sep 10, 2026 | 6.66 | 6.66 | 6.39 | 6.46 | 6.46 | -1.82% | 1,560,492 |
| Sep 9, 2026 | 6.60 | 6.73 | 6.47 | 6.58 | 6.58 | 0.92% | 1,490,050 |
| Sep 8, 2026 | 6.66 | 6.67 | 6.52 | 6.52 | 6.52 | 0.31% | 1,501,067 |
| Sep 4, 2026 | 6.42 | 6.52 | 6.37 | 6.50 | 6.50 | 0.46% | 1,222,886 |
| Sep 3, 2026 | 6.57 | 6.62 | 6.45 | 6.47 | 6.47 | -1.52% | 1,643,030 |
| Sep 2, 2026 | 6.46 | 6.65 | 6.42 | 6.57 | 6.57 | 0.31% | 1,567,683 |
| Sep 1, 2026 | 6.60 | 6.66 | 6.50 | 6.55 | 6.55 | 0.31% | 1,761,310 |
| Aug 31, 2026 | 6.50 | 6.65 | 6.45 | 6.53 | 6.53 | 2.03% | 1,463,935 |
| Aug 28, 2026 | 6.40 | 6.45 | 6.33 | 6.40 | 6.40 | - | 1,359,355 |
| Aug 27, 2026 | 6.12 | 6.48 | 6.12 | 6.40 | 6.40 | 4.23% | 1,201,922 |
| Aug 26, 2026 | 6.07 | 6.18 | 5.97 | 6.14 | 6.14 | - | 1,208,318 |
| Aug 25, 2026 | 6.14 | 6.23 | 6.12 | 6.14 | 6.14 | -0.97% | 1,499,602 |