RPC, Inc. (RES)
NYSE: RES · Real-Time Price · USD
7.06
+0.14 (2.02%)
At close: May 18, 2026, 4:00 PM EDT
7.17
+0.11 (1.56%)
After-hours: May 18, 2026, 7:24 PM EDT
RPC, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 3.24% | 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 | -2.12% | 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 |
| Apr 15, 2026 | 6.64 | 7.00 | 6.62 | 6.99 | 6.95 | 4.95% | 2,685,160 |
| Apr 14, 2026 | 6.68 | 6.78 | 6.56 | 6.66 | 6.62 | -1.48% | 2,793,904 |
| Apr 13, 2026 | 6.70 | 6.88 | 6.70 | 6.76 | 6.72 | 2.11% | 1,255,920 |
| Apr 10, 2026 | 6.58 | 6.66 | 6.55 | 6.62 | 6.58 | -0.45% | 1,235,863 |
| Apr 9, 2026 | 6.72 | 6.85 | 6.62 | 6.65 | 6.61 | -0.45% | 1,747,433 |
| Apr 8, 2026 | 6.55 | 6.75 | 6.41 | 6.68 | 6.64 | -4.16% | 2,453,229 |
| Apr 7, 2026 | 6.91 | 7.00 | 6.85 | 6.97 | 6.93 | 2.20% | 2,087,860 |
| Apr 6, 2026 | 6.87 | 6.97 | 6.78 | 6.82 | 6.78 | -1.16% | 1,309,200 |
| Apr 2, 2026 | 6.88 | 6.99 | 6.79 | 6.90 | 6.86 | 2.83% | 1,484,955 |
| Apr 1, 2026 | 6.93 | 7.02 | 6.64 | 6.71 | 6.67 | -5.23% | 3,070,117 |
| Mar 31, 2026 | 7.16 | 7.28 | 6.94 | 7.08 | 7.04 | -0.98% | 2,800,958 |
| Mar 30, 2026 | 7.40 | 7.41 | 7.12 | 7.15 | 7.11 | -2.32% | 2,276,145 |
| Mar 27, 2026 | 7.24 | 7.37 | 7.24 | 7.32 | 7.28 | 0.97% | 1,589,794 |
| Mar 26, 2026 | 7.10 | 7.32 | 7.06 | 7.25 | 7.21 | 2.69% | 1,978,566 |
| Mar 25, 2026 | 7.01 | 7.08 | 6.94 | 7.06 | 7.02 | -0.98% | 1,797,621 |
| Mar 24, 2026 | 6.95 | 7.20 | 6.90 | 7.13 | 7.09 | 3.48% | 2,379,977 |
| Mar 23, 2026 | 6.46 | 6.99 | 6.46 | 6.89 | 6.85 | 0.88% | 2,175,768 |
| Mar 20, 2026 | 6.90 | 6.92 | 6.70 | 6.83 | 6.79 | -0.29% | 3,802,454 |
| Mar 19, 2026 | 7.04 | 7.17 | 6.82 | 6.85 | 6.81 | -2.14% | 3,827,659 |
| Mar 18, 2026 | 6.94 | 7.19 | 6.86 | 7.00 | 6.96 | 2.04% | 3,543,836 |
| Mar 17, 2026 | 6.63 | 6.87 | 6.59 | 6.86 | 6.82 | 5.05% | 1,921,775 |
| Mar 16, 2026 | 6.47 | 6.64 | 6.37 | 6.53 | 6.49 | 0.15% | 1,785,811 |
| Mar 13, 2026 | 6.51 | 6.56 | 6.42 | 6.52 | 6.48 | -0.76% | 2,083,161 |
| Mar 12, 2026 | 6.36 | 6.66 | 6.30 | 6.57 | 6.53 | 2.66% | 3,470,433 |
| Mar 11, 2026 | 6.14 | 6.46 | 6.12 | 6.40 | 6.36 | 3.56% | 2,196,387 |
| Mar 10, 2026 | 6.17 | 6.34 | 6.05 | 6.18 | 6.14 | -1.28% | 2,080,970 |
| Mar 9, 2026 | 6.18 | 6.38 | 6.07 | 6.26 | 6.22 | 2.29% | 2,844,517 |