RPC, Inc. Common Stock (RES)
4.3200
-0.6000 (-12.20%)
NYSE · Last Trade: Apr 6th, 2:55 PM EDT
Historical Prices For RPC, Inc. Common Stock (RES)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 4.65 | 4.68 | 4.25 | 4.32 | 2,581,232 | 4.32 |
| 4/03/2025 | 5.32 | 5.37 | 4.89 | 4.92 | 2,084,149 | 4.92 |
| 4/02/2025 | 5.55 | 5.75 | 5.51 | 5.72 | 1,213,831 | 5.72 |
| 4/01/2025 | 5.47 | 5.61 | 5.41 | 5.58 | 1,248,740 | 5.58 |
| 3/31/2025 | 5.43 | 5.51 | 5.39 | 5.50 | 1,322,080 | 5.50 |
| 3/28/2025 | 5.61 | 5.64 | 5.38 | 5.46 | 1,083,415 | 5.46 |
| 3/27/2025 | 5.57 | 5.64 | 5.52 | 5.62 | 1,071,010 | 5.62 |
| 3/26/2025 | 5.68 | 5.75 | 5.56 | 5.56 | 968,488 | 5.56 |
| 3/25/2025 | 5.56 | 5.73 | 5.56 | 5.59 | 1,572,638 | 5.59 |
| 3/24/2025 | 5.53 | 5.61 | 5.47 | 5.55 | 1,591,573 | 5.55 |
| 3/21/2025 | 5.45 | 5.57 | 5.34 | 5.48 | 8,759,812 | 5.48 |
| 3/20/2025 | 5.48 | 5.61 | 5.42 | 5.48 | 1,353,721 | 5.48 |
| 3/19/2025 | 5.35 | 5.57 | 5.35 | 5.53 | 2,365,688 | 5.53 |
| 3/18/2025 | 5.40 | 5.45 | 5.27 | 5.37 | 1,304,952 | 5.37 |
| 3/17/2025 | 5.34 | 5.46 | 5.24 | 5.36 | 1,649,648 | 5.36 |
| 3/14/2025 | 5.27 | 5.39 | 5.25 | 5.34 | 1,207,297 | 5.34 |
| 3/13/2025 | 5.30 | 5.47 | 5.17 | 5.23 | 1,392,146 | 5.23 |
| 3/12/2025 | 5.30 | 5.41 | 5.16 | 5.30 | 1,394,487 | 5.30 |
| 3/11/2025 | 5.43 | 5.58 | 5.26 | 5.29 | 1,682,605 | 5.29 |
| 3/10/2025 | 5.38 | 5.53 | 5.29 | 5.40 | 1,896,578 | 5.40 |
| 3/07/2025 | 5.25 | 5.51 | 5.24 | 5.41 | 1,933,173 | 5.41 |
| 3/06/2025 | 5.13 | 5.25 | 5.05 | 5.24 | 1,652,340 | 5.24 |
| 3/05/2025 | 5.18 | 5.20 | 5.04 | 5.18 | 1,914,922 | 5.18 |
| 3/04/2025 | 5.20 | 5.40 | 5.05 | 5.29 | 2,310,677 | 5.29 |
| 3/03/2025 | 5.59 | 5.62 | 5.23 | 5.28 | 1,840,569 | 5.28 |
| 2/28/2025 | 5.53 | 5.59 | 5.41 | 5.58 | 1,877,715 | 5.58 |
| 2/27/2025 | 5.55 | 5.66 | 5.47 | 5.58 | 1,383,236 | 5.58 |
| 2/26/2025 | 5.67 | 5.68 | 5.50 | 5.53 | 1,810,546 | 5.53 |
| 2/25/2025 | 5.88 | 5.93 | 5.60 | 5.67 | 1,716,052 | 5.67 |
| 2/24/2025 | 5.94 | 6.04 | 5.91 | 5.91 | 1,493,268 | 5.91 |
| 2/21/2025 | 6.13 | 6.18 | 5.89 | 5.91 | 1,726,863 | 5.91 |
| 2/20/2025 | 6.06 | 6.13 | 6.01 | 6.10 | 939,852 | 6.10 |
| 2/19/2025 | 6.25 | 6.30 | 6.07 | 6.08 | 873,106 | 6.08 |
| 2/18/2025 | 6.14 | 6.38 | 6.13 | 6.28 | 1,102,524 | 6.28 |
| 2/14/2025 | 6.12 | 6.19 | 6.07 | 6.12 | 532,560 | 6.12 |
| 2/13/2025 | 6.03 | 6.10 | 5.93 | 6.07 | 750,013 | 6.07 |
| 2/12/2025 | 6.00 | 6.10 | 5.96 | 6.03 | 1,492,327 | 6.03 |
| 2/11/2025 | 6.00 | 6.21 | 5.95 | 6.11 | 905,622 | 6.11 |
| 2/10/2025 | 5.84 | 6.03 | 5.82 | 5.97 | 839,723 | 5.97 |
| 2/07/2025 | 5.97 | 6.03 | 5.79 | 5.81 | 1,251,200 | 5.77 |
| 2/06/2025 | 6.23 | 6.29 | 5.95 | 5.96 | 1,342,053 | 5.92 |
| 2/05/2025 | 6.43 | 6.45 | 6.21 | 6.22 | 1,455,834 | 6.18 |
| 2/04/2025 | 6.23 | 6.45 | 6.21 | 6.39 | 1,136,058 | 6.35 |
| 2/03/2025 | 6.05 | 6.37 | 6.02 | 6.26 | 2,387,184 | 6.22 |
| 1/31/2025 | 6.30 | 6.33 | 6.08 | 6.13 | 2,216,936 | 6.09 |
| 1/30/2025 | 6.72 | 7.04 | 5.97 | 6.17 | 3,340,933 | 6.13 |
| 1/29/2025 | 6.40 | 6.54 | 6.29 | 6.42 | 2,129,846 | 6.38 |
| 1/28/2025 | 6.60 | 6.75 | 6.40 | 6.44 | 1,785,758 | 6.40 |
| 1/27/2025 | 6.74 | 6.77 | 6.50 | 6.57 | 1,390,924 | 6.52 |
| 1/24/2025 | 6.87 | 6.94 | 6.67 | 6.77 | 1,298,608 | 6.72 |
| 1/23/2025 | 6.76 | 6.97 | 6.58 | 6.86 | 2,189,292 | 6.81 |
| 1/22/2025 | 6.92 | 6.92 | 6.64 | 6.70 | 1,854,227 | 6.65 |
| 1/21/2025 | 7.06 | 7.09 | 6.86 | 6.97 | 1,382,038 | 6.92 |
| 1/17/2025 | 7.01 | 7.17 | 7.00 | 7.01 | 2,031,783 | 6.96 |
| 1/16/2025 | 6.80 | 6.99 | 6.72 | 6.96 | 1,563,069 | 6.91 |
| 1/15/2025 | 6.63 | 6.92 | 6.59 | 6.88 | 1,361,948 | 6.83 |
| 1/14/2025 | 6.34 | 6.62 | 6.34 | 6.59 | 1,398,765 | 6.54 |
| 1/13/2025 | 6.39 | 6.51 | 6.34 | 6.41 | 1,109,315 | 6.37 |
| 1/10/2025 | 6.29 | 6.43 | 6.20 | 6.35 | 1,713,417 | 6.31 |
| 1/08/2025 | 6.13 | 6.25 | 6.13 | 6.17 | 1,168,811 | 6.13 |
| 1/07/2025 | 6.16 | 6.27 | 6.10 | 6.23 | 1,252,762 | 6.19 |
| 1/06/2025 | 6.22 | 6.29 | 6.11 | 6.14 | 1,470,978 | 6.10 |