RPC, Inc. Common Stock (RES)
4.5800
+0.1400 (3.15%)
NYSE · Last Trade: Jun 2nd, 1:06 PM EDT
Historical Prices For RPC, Inc. Common Stock (RES)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/30/2025 | 4.53 | 4.53 | 4.43 | 4.44 | 1,171,444 | 4.44 |
| 5/29/2025 | 4.53 | 4.58 | 4.49 | 4.55 | 1,124,246 | 4.55 |
| 5/28/2025 | 4.61 | 4.62 | 4.49 | 4.49 | 1,157,708 | 4.49 |
| 5/27/2025 | 4.58 | 4.59 | 4.47 | 4.56 | 1,068,773 | 4.56 |
| 5/23/2025 | 4.44 | 4.53 | 4.44 | 4.52 | 918,808 | 4.52 |
| 5/22/2025 | 4.48 | 4.57 | 4.39 | 4.53 | 1,049,727 | 4.53 |
| 5/21/2025 | 4.65 | 4.65 | 4.52 | 4.54 | 996,822 | 4.54 |
| 5/20/2025 | 4.72 | 4.74 | 4.66 | 4.66 | 1,304,913 | 4.66 |
| 5/19/2025 | 4.76 | 4.78 | 4.66 | 4.75 | 802,724 | 4.75 |
| 5/16/2025 | 4.85 | 4.87 | 4.74 | 4.81 | 792,253 | 4.81 |
| 5/15/2025 | 4.89 | 4.90 | 4.74 | 4.84 | 821,310 | 4.84 |
| 5/14/2025 | 4.90 | 5.00 | 4.87 | 4.95 | 1,061,279 | 4.95 |
| 5/13/2025 | 5.00 | 5.05 | 4.91 | 4.97 | 1,132,954 | 4.97 |
| 5/12/2025 | 5.00 | 5.14 | 4.93 | 4.96 | 1,597,808 | 4.96 |
| 5/09/2025 | 4.82 | 4.86 | 4.75 | 4.77 | 834,090 | 4.77 |
| 5/08/2025 | 4.70 | 4.84 | 4.69 | 4.76 | 930,003 | 4.72 |
| 5/07/2025 | 4.80 | 4.80 | 4.63 | 4.66 | 1,148,062 | 4.62 |
| 5/06/2025 | 4.89 | 4.93 | 4.75 | 4.76 | 900,832 | 4.72 |
| 5/05/2025 | 4.92 | 4.96 | 4.84 | 4.84 | 914,950 | 4.80 |
| 5/02/2025 | 4.92 | 5.03 | 4.87 | 5.02 | 933,605 | 4.98 |
| 5/01/2025 | 4.72 | 4.96 | 4.72 | 4.86 | 1,438,095 | 4.82 |
| 4/30/2025 | 4.90 | 4.90 | 4.67 | 4.73 | 1,531,420 | 4.69 |
| 4/29/2025 | 4.96 | 5.04 | 4.89 | 4.98 | 1,040,399 | 4.94 |
| 4/28/2025 | 5.03 | 5.09 | 4.93 | 4.99 | 1,102,336 | 4.95 |
| 4/25/2025 | 4.85 | 5.07 | 4.79 | 5.06 | 1,371,078 | 5.02 |
| 4/24/2025 | 5.42 | 5.42 | 4.91 | 4.97 | 2,387,244 | 4.93 |
| 4/23/2025 | 5.10 | 5.21 | 4.92 | 4.93 | 2,813,679 | 4.89 |
| 4/22/2025 | 4.99 | 5.06 | 4.88 | 5.00 | 1,916,908 | 4.96 |
| 4/21/2025 | 4.96 | 4.97 | 4.84 | 4.94 | 1,516,809 | 4.90 |
| 4/17/2025 | 4.93 | 5.11 | 4.90 | 5.03 | 1,677,074 | 4.99 |
| 4/16/2025 | 4.85 | 4.97 | 4.81 | 4.86 | 1,875,237 | 4.82 |
| 4/15/2025 | 4.78 | 4.90 | 4.78 | 4.79 | 1,764,178 | 4.75 |
| 4/14/2025 | 4.93 | 4.96 | 4.71 | 4.76 | 1,680,541 | 4.72 |
| 4/11/2025 | 4.70 | 4.84 | 4.57 | 4.84 | 2,026,591 | 4.80 |
| 4/10/2025 | 4.72 | 4.75 | 4.45 | 4.66 | 2,496,865 | 4.62 |
| 4/09/2025 | 4.21 | 4.97 | 4.18 | 4.90 | 3,131,973 | 4.86 |
| 4/08/2025 | 4.70 | 4.74 | 4.21 | 4.30 | 2,189,405 | 4.26 |
| 4/07/2025 | 4.19 | 4.65 | 4.10 | 4.44 | 3,053,287 | 4.40 |
| 4/04/2025 | 4.65 | 4.68 | 4.25 | 4.32 | 2,581,232 | 4.28 |
| 4/03/2025 | 5.32 | 5.37 | 4.89 | 4.92 | 2,084,149 | 4.88 |
| 4/02/2025 | 5.55 | 5.75 | 5.51 | 5.72 | 1,213,831 | 5.67 |
| 4/01/2025 | 5.47 | 5.61 | 5.41 | 5.58 | 1,248,740 | 5.53 |
| 3/31/2025 | 5.43 | 5.51 | 5.39 | 5.50 | 1,322,080 | 5.45 |
| 3/28/2025 | 5.61 | 5.64 | 5.38 | 5.46 | 1,083,415 | 5.41 |
| 3/27/2025 | 5.57 | 5.64 | 5.52 | 5.62 | 1,071,010 | 5.57 |
| 3/26/2025 | 5.68 | 5.75 | 5.56 | 5.56 | 968,488 | 5.51 |
| 3/25/2025 | 5.56 | 5.73 | 5.56 | 5.59 | 1,572,638 | 5.54 |
| 3/24/2025 | 5.53 | 5.61 | 5.47 | 5.55 | 1,591,573 | 5.50 |
| 3/21/2025 | 5.45 | 5.57 | 5.34 | 5.48 | 8,759,812 | 5.43 |
| 3/20/2025 | 5.48 | 5.61 | 5.42 | 5.48 | 1,353,721 | 5.43 |
| 3/19/2025 | 5.35 | 5.57 | 5.35 | 5.53 | 2,365,688 | 5.48 |
| 3/18/2025 | 5.40 | 5.45 | 5.27 | 5.37 | 1,304,952 | 5.32 |
| 3/17/2025 | 5.34 | 5.46 | 5.24 | 5.36 | 1,649,648 | 5.31 |
| 3/14/2025 | 5.27 | 5.39 | 5.25 | 5.34 | 1,207,297 | 5.30 |
| 3/13/2025 | 5.30 | 5.47 | 5.17 | 5.23 | 1,392,146 | 5.19 |
| 3/12/2025 | 5.30 | 5.41 | 5.16 | 5.30 | 1,394,487 | 5.26 |
| 3/11/2025 | 5.43 | 5.58 | 5.26 | 5.29 | 1,682,605 | 5.25 |
| 3/10/2025 | 5.38 | 5.53 | 5.29 | 5.40 | 1,896,578 | 5.35 |
| 3/07/2025 | 5.25 | 5.51 | 5.24 | 5.41 | 1,933,173 | 5.36 |
| 3/06/2025 | 5.13 | 5.25 | 5.05 | 5.24 | 1,652,340 | 5.20 |
| 3/05/2025 | 5.18 | 5.20 | 5.04 | 5.18 | 1,914,922 | 5.14 |
| 3/04/2025 | 5.20 | 5.40 | 5.05 | 5.29 | 2,310,677 | 5.25 |
| 3/03/2025 | 5.59 | 5.62 | 5.23 | 5.28 | 1,840,569 | 5.24 |