RPC, Inc. (RES)
NYSE: RES · Real-Time Price · USD
6.54
+0.14 (2.19%)
Aug 31, 2026, 9:31 AM EDT - Market open
RPC, Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,201,910 |
| Aug 26, 2026 | 6.07 | 6.18 | 5.97 | 6.14 | 6.14 | - | 1,208,037 |
| Aug 25, 2026 | 6.14 | 6.23 | 6.12 | 6.14 | 6.14 | -0.97% | 1,499,505 |
| Aug 24, 2026 | 6.32 | 6.32 | 6.11 | 6.20 | 6.20 | -2.67% | 1,156,043 |
| Aug 21, 2026 | 6.38 | 6.45 | 6.32 | 6.37 | 6.37 | 0.16% | 1,350,126 |
| Aug 20, 2026 | 6.42 | 6.46 | 6.24 | 6.36 | 6.36 | 0.47% | 1,418,585 |
| Aug 19, 2026 | 6.41 | 6.47 | 6.32 | 6.33 | 6.33 | 0.16% | 1,508,918 |
| Aug 18, 2026 | 6.57 | 6.59 | 6.29 | 6.32 | 6.32 | -3.81% | 1,322,003 |
| Aug 17, 2026 | 6.41 | 6.58 | 6.33 | 6.57 | 6.57 | 3.30% | 1,044,516 |
| Aug 14, 2026 | 6.31 | 6.49 | 6.30 | 6.36 | 6.36 | 1.27% | 1,371,353 |
| Aug 13, 2026 | 6.22 | 6.34 | 6.17 | 6.28 | 6.28 | -0.32% | 1,456,894 |
| Aug 12, 2026 | 6.30 | 6.34 | 6.21 | 6.30 | 6.30 | -0.47% | 1,300,098 |
| Aug 11, 2026 | 6.16 | 6.35 | 6.13 | 6.33 | 6.33 | 2.93% | 1,217,549 |
| 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 |