RPC, Inc. (RES)
NYSE: RES · Real-Time Price · USD
6.15
+0.32 (5.49%)
At close: Aug 10, 2026, 4:00 PM EDT
6.05
-0.10 (-1.63%)
After-hours: Aug 10, 2026, 7:34 PM EDT
RPC, Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 5.87 | 6.15 | 5.87 | 6.15 | 6.15 | 5.49% | 1,165,298 |
| Aug 7, 2026 | 5.84 | 5.96 | 5.80 | 5.87 | 5.83 | -0.34% | 835,859 |
| Aug 6, 2026 | 5.88 | 5.95 | 5.79 | 5.89 | 5.85 | 1.73% | 1,101,708 |
| Aug 5, 2026 | 5.93 | 5.93 | 5.75 | 5.79 | 5.75 | -2.36% | 1,621,933 |
| Aug 4, 2026 | 5.65 | 5.96 | 5.65 | 5.93 | 5.89 | 2.95% | 1,409,103 |
| Aug 3, 2026 | 5.56 | 5.87 | 5.51 | 5.76 | 5.72 | 2.67% | 1,624,033 |
| Jul 31, 2026 | 5.46 | 5.65 | 5.37 | 5.61 | 5.57 | 3.51% | 1,836,284 |
| Jul 30, 2026 | 5.37 | 5.44 | 5.21 | 5.42 | 5.38 | 5.86% | 2,064,153 |
| Jul 29, 2026 | 5.34 | 5.37 | 5.05 | 5.12 | 5.09 | -0.78% | 1,637,075 |
| Jul 28, 2026 | 5.50 | 5.50 | 5.15 | 5.16 | 5.12 | -5.67% | 1,525,226 |
| Jul 27, 2026 | 5.56 | 5.68 | 5.44 | 5.47 | 5.43 | -2.50% | 1,606,104 |
| Jul 24, 2026 | 5.87 | 5.89 | 5.61 | 5.61 | 5.57 | -4.27% | 1,307,465 |
| Jul 23, 2026 | 6.15 | 6.15 | 5.81 | 5.86 | 5.82 | -2.01% | 1,744,636 |
| Jul 22, 2026 | 6.00 | 6.08 | 5.93 | 5.98 | 5.94 | 1.01% | 1,179,487 |
| Jul 21, 2026 | 5.90 | 5.99 | 5.78 | 5.92 | 5.88 | 1.20% | 1,415,956 |
| Jul 20, 2026 | 5.97 | 5.97 | 5.83 | 5.85 | 5.81 | -1.02% | 1,005,006 |
| Jul 17, 2026 | 5.87 | 5.92 | 5.82 | 5.91 | 5.87 | 1.20% | 1,081,941 |
| Jul 16, 2026 | 5.91 | 5.95 | 5.80 | 5.84 | 5.80 | -0.85% | 1,370,180 |
| Jul 15, 2026 | 5.88 | 5.90 | 5.72 | 5.89 | 5.85 | 0.68% | 1,240,291 |
| Jul 14, 2026 | 5.91 | 5.92 | 5.73 | 5.85 | 5.81 | 1.21% | 1,079,040 |
| Jul 13, 2026 | 5.67 | 5.83 | 5.67 | 5.78 | 5.74 | 2.30% | 1,236,626 |
| Jul 10, 2026 | 5.64 | 5.66 | 5.55 | 5.65 | 5.61 | 1.44% | 1,094,371 |
| Jul 9, 2026 | 5.54 | 5.65 | 5.48 | 5.57 | 5.53 | -1.07% | 1,164,034 |
| Jul 8, 2026 | 5.55 | 5.75 | 5.55 | 5.63 | 5.59 | 0.90% | 1,943,433 |
| Jul 7, 2026 | 5.51 | 5.63 | 5.50 | 5.58 | 5.54 | 1.45% | 1,123,341 |
| Jul 6, 2026 | 5.52 | 5.72 | 5.47 | 5.50 | 5.46 | -1.79% | 1,568,757 |
| Jul 2, 2026 | 5.77 | 5.80 | 5.56 | 5.60 | 5.56 | -2.10% | 1,247,741 |
| Jul 1, 2026 | 5.80 | 5.87 | 5.69 | 5.72 | 5.68 | -1.89% | 1,615,846 |
| Jun 30, 2026 | 5.85 | 5.91 | 5.76 | 5.83 | 5.79 | 0.34% | 1,305,483 |
| Jun 29, 2026 | 5.79 | 5.96 | 5.79 | 5.81 | 5.77 | -1.36% | 1,363,915 |
| Jun 26, 2026 | 5.84 | 5.92 | 5.74 | 5.89 | 5.85 | -0.84% | 5,286,520 |
| Jun 25, 2026 | 5.67 | 6.00 | 5.66 | 5.94 | 5.90 | 3.85% | 1,807,909 |
| Jun 24, 2026 | 6.10 | 6.13 | 5.60 | 5.72 | 5.68 | -11.46% | 3,062,367 |
| Jun 23, 2026 | 6.38 | 6.56 | 6.34 | 6.46 | 6.42 | -0.15% | 2,635,025 |
| Jun 22, 2026 | 6.63 | 6.63 | 6.33 | 6.47 | 6.43 | -1.67% | 2,728,892 |
| Jun 18, 2026 | 6.56 | 6.61 | 6.40 | 6.58 | 6.54 | -1.05% | 3,303,593 |
| Jun 17, 2026 | 6.74 | 6.78 | 6.62 | 6.65 | 6.60 | -0.75% | 1,452,334 |
| Jun 16, 2026 | 6.82 | 6.89 | 6.65 | 6.70 | 6.65 | -2.76% | 1,904,421 |
| Jun 15, 2026 | 6.90 | 7.05 | 6.83 | 6.89 | 6.84 | -4.17% | 1,377,683 |
| Jun 12, 2026 | 6.97 | 7.30 | 6.95 | 7.19 | 7.14 | 1.70% | 1,282,860 |
| Jun 11, 2026 | 7.30 | 7.34 | 7.00 | 7.07 | 7.02 | -1.12% | 1,269,892 |
| Jun 10, 2026 | 7.02 | 7.23 | 6.97 | 7.15 | 7.10 | 2.73% | 1,123,727 |
| Jun 9, 2026 | 7.19 | 7.19 | 6.84 | 6.96 | 6.91 | -2.25% | 1,821,185 |
| Jun 8, 2026 | 6.91 | 7.22 | 6.91 | 7.12 | 7.07 | 4.55% | 1,406,609 |
| Jun 5, 2026 | 7.25 | 7.29 | 6.75 | 6.81 | 6.76 | -6.20% | 1,367,819 |
| Jun 4, 2026 | 7.19 | 7.41 | 7.00 | 7.26 | 7.21 | 1.97% | 1,426,159 |
| Jun 3, 2026 | 7.00 | 7.15 | 6.93 | 7.12 | 7.07 | 2.01% | 1,400,035 |
| Jun 2, 2026 | 6.81 | 7.08 | 6.81 | 6.98 | 6.93 | 2.65% | 1,630,392 |
| Jun 1, 2026 | 6.72 | 6.81 | 6.63 | 6.80 | 6.75 | 2.72% | 1,329,411 |
| May 29, 2026 | 6.63 | 6.75 | 6.54 | 6.62 | 6.57 | -1.19% | 1,358,742 |