RPC, Inc. (RES)
NYSE: RES · Real-Time Price · USD
5.89
-0.05 (-0.84%)
Jun 26, 2026, 4:00 PM EDT - Market closed
RPC, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.84 | 5.92 | 5.74 | 5.89 | 5.89 | -0.84% | 5,060,195 |
| Jun 25, 2026 | 5.67 | 6.00 | 5.66 | 5.94 | 5.94 | 3.85% | 1,807,887 |
| Jun 24, 2026 | 6.10 | 6.13 | 5.60 | 5.72 | 5.72 | -11.46% | 3,062,229 |
| Jun 23, 2026 | 6.38 | 6.56 | 6.34 | 6.46 | 6.46 | -0.15% | 2,632,610 |
| Jun 22, 2026 | 6.63 | 6.63 | 6.33 | 6.47 | 6.47 | -1.67% | 2,728,708 |
| Jun 18, 2026 | 6.56 | 6.61 | 6.40 | 6.58 | 6.58 | -1.05% | 3,017,251 |
| Jun 17, 2026 | 6.74 | 6.78 | 6.62 | 6.65 | 6.65 | -0.75% | 1,452,334 |
| Jun 16, 2026 | 6.82 | 6.89 | 6.65 | 6.70 | 6.70 | -2.76% | 1,904,377 |
| Jun 15, 2026 | 6.90 | 7.05 | 6.83 | 6.89 | 6.89 | -4.17% | 1,377,628 |
| Jun 12, 2026 | 6.97 | 7.30 | 6.95 | 7.19 | 7.19 | 1.70% | 1,168,716 |
| Jun 11, 2026 | 7.30 | 7.34 | 7.00 | 7.07 | 7.07 | -1.12% | 1,269,470 |
| Jun 10, 2026 | 7.02 | 7.23 | 6.97 | 7.15 | 7.15 | 2.73% | 1,122,510 |
| Jun 9, 2026 | 7.19 | 7.19 | 6.84 | 6.96 | 6.96 | -2.25% | 1,821,185 |
| Jun 8, 2026 | 6.91 | 7.22 | 6.91 | 7.12 | 7.12 | 4.55% | 1,406,605 |
| Jun 5, 2026 | 7.25 | 7.29 | 6.75 | 6.81 | 6.81 | -6.20% | 1,365,567 |
| Jun 4, 2026 | 7.19 | 7.41 | 7.00 | 7.26 | 7.26 | 1.97% | 1,426,109 |
| Jun 3, 2026 | 7.00 | 7.15 | 6.93 | 7.12 | 7.12 | 2.01% | 1,399,860 |
| Jun 2, 2026 | 6.81 | 7.08 | 6.81 | 6.98 | 6.98 | 2.65% | 1,630,392 |
| Jun 1, 2026 | 6.72 | 6.81 | 6.63 | 6.80 | 6.80 | 2.72% | 1,327,007 |
| May 29, 2026 | 6.63 | 6.75 | 6.54 | 6.62 | 6.62 | -1.19% | 1,348,925 |
| May 28, 2026 | 6.82 | 6.82 | 6.65 | 6.70 | 6.70 | -0.45% | 1,057,437 |
| May 27, 2026 | 6.94 | 6.94 | 6.71 | 6.73 | 6.73 | -5.48% | 1,106,346 |
| May 26, 2026 | 6.99 | 7.28 | 6.99 | 7.12 | 7.12 | 0.85% | 1,416,710 |
| May 22, 2026 | 7.21 | 7.21 | 6.93 | 7.06 | 7.06 | -1.12% | 1,048,337 |
| May 21, 2026 | 7.13 | 7.18 | 6.91 | 7.14 | 7.14 | 0.99% | 1,916,787 |
| May 20, 2026 | 7.15 | 7.32 | 7.00 | 7.07 | 7.07 | -1.26% | 1,590,938 |
| May 19, 2026 | 7.24 | 7.29 | 7.11 | 7.16 | 7.16 | 1.42% | 1,272,511 |
| May 18, 2026 | 6.83 | 7.14 | 6.82 | 7.06 | 7.06 | 2.02% | 1,594,173 |
| May 15, 2026 | 7.13 | 7.18 | 6.90 | 6.92 | 6.92 | -2.26% | 1,534,893 |
| May 14, 2026 | 7.00 | 7.13 | 6.89 | 7.08 | 7.08 | 2.02% | 1,192,169 |
| May 13, 2026 | 7.08 | 7.11 | 6.85 | 6.94 | 6.94 | -1.70% | 1,684,740 |
| May 12, 2026 | 7.13 | 7.15 | 6.96 | 7.06 | 7.06 | 0.57% | 1,943,941 |
| May 11, 2026 | 6.80 | 7.14 | 6.80 | 7.02 | 7.02 | 3.85% | 1,965,693 |
| May 8, 2026 | 7.06 | 7.17 | 6.79 | 6.80 | 6.76 | -4.63% | 5,082,193 |
| May 7, 2026 | 7.18 | 7.25 | 6.86 | 7.13 | 7.09 | -3.39% | 2,240,666 |
| May 6, 2026 | 7.39 | 7.57 | 7.24 | 7.38 | 7.34 | -5.38% | 2,199,236 |
| May 5, 2026 | 7.66 | 7.88 | 7.66 | 7.80 | 7.75 | 0.52% | 1,310,253 |
| May 4, 2026 | 7.67 | 7.82 | 7.54 | 7.76 | 7.71 | 1.84% | 1,571,932 |
| May 1, 2026 | 7.80 | 7.82 | 7.59 | 7.62 | 7.58 | -3.30% | 1,739,589 |
| Apr 30, 2026 | 7.70 | 7.98 | 7.67 | 7.88 | 7.83 | -0.38% | 1,529,634 |
| Apr 29, 2026 | 8.00 | 8.06 | 7.89 | 7.91 | 7.86 | -0.25% | 1,481,662 |
| Apr 28, 2026 | 7.94 | 8.02 | 7.84 | 7.93 | 7.88 | 1.28% | 1,510,548 |
| Apr 27, 2026 | 7.93 | 8.16 | 7.73 | 7.83 | 7.78 | -2.13% | 2,090,234 |
| Apr 24, 2026 | 7.71 | 8.03 | 7.57 | 8.00 | 7.95 | 3.90% | 2,771,700 |
| Apr 23, 2026 | 7.34 | 7.95 | 7.33 | 7.70 | 7.65 | 3.36% | 4,002,004 |
| Apr 22, 2026 | 7.35 | 7.53 | 7.33 | 7.45 | 7.41 | 1.64% | 2,098,909 |
| Apr 21, 2026 | 7.04 | 7.34 | 6.97 | 7.33 | 7.29 | 6.23% | 3,217,338 |
| Apr 20, 2026 | 6.55 | 6.91 | 6.43 | 6.90 | 6.86 | 5.67% | 3,098,575 |
| Apr 17, 2026 | 6.85 | 6.94 | 6.52 | 6.53 | 6.49 | -9.31% | 3,317,635 |
| Apr 16, 2026 | 6.98 | 7.29 | 6.98 | 7.20 | 7.16 | 3.00% | 3,768,416 |