RPC, Inc. Common Stock (RES)
4.7300
-0.0700 (-1.46%)
NYSE · Last Trade: Sep 8th, 3:47 AM EDT
Historical Prices For RPC, Inc. Common Stock (RES)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/05/2025 | 4.70 | 4.83 | 4.69 | 4.73 | 2,204,528 | 4.73 |
| 9/04/2025 | 4.66 | 4.80 | 4.57 | 4.80 | 1,202,160 | 4.80 |
| 9/03/2025 | 4.74 | 4.81 | 4.58 | 4.62 | 1,076,630 | 4.62 |
| 9/02/2025 | 4.75 | 4.82 | 4.69 | 4.78 | 733,801 | 4.78 |
| 8/29/2025 | 4.74 | 4.81 | 4.72 | 4.77 | 797,752 | 4.77 |
| 8/28/2025 | 4.71 | 4.75 | 4.63 | 4.73 | 916,832 | 4.73 |
| 8/27/2025 | 4.65 | 4.79 | 4.63 | 4.68 | 1,073,961 | 4.68 |
| 8/26/2025 | 4.70 | 4.78 | 4.64 | 4.66 | 1,754,242 | 4.66 |
| 8/25/2025 | 4.74 | 4.79 | 4.69 | 4.74 | 940,390 | 4.74 |
| 8/22/2025 | 4.46 | 4.79 | 4.46 | 4.76 | 1,563,311 | 4.76 |
| 8/21/2025 | 4.35 | 4.49 | 4.34 | 4.46 | 1,046,042 | 4.46 |
| 8/20/2025 | 4.40 | 4.44 | 4.35 | 4.38 | 1,440,870 | 4.38 |
| 8/19/2025 | 4.44 | 4.49 | 4.34 | 4.38 | 1,268,818 | 4.38 |
| 8/18/2025 | 4.35 | 4.50 | 4.32 | 4.43 | 1,383,358 | 4.43 |
| 8/15/2025 | 4.42 | 4.46 | 4.37 | 4.38 | 2,049,746 | 4.38 |
| 8/14/2025 | 4.53 | 4.54 | 4.35 | 4.43 | 1,581,632 | 4.43 |
| 8/13/2025 | 4.56 | 4.62 | 4.50 | 4.61 | 2,747,467 | 4.61 |
| 8/12/2025 | 4.52 | 4.67 | 4.49 | 4.58 | 2,710,745 | 4.58 |
| 8/11/2025 | 4.60 | 4.61 | 4.45 | 4.48 | 1,487,149 | 4.48 |
| 8/08/2025 | 4.54 | 4.61 | 4.48 | 4.58 | 1,644,827 | 4.54 |
| 8/07/2025 | 4.59 | 4.66 | 4.48 | 4.48 | 1,969,764 | 4.44 |
| 8/06/2025 | 4.62 | 4.71 | 4.51 | 4.52 | 3,360,167 | 4.48 |
| 8/05/2025 | 4.50 | 4.61 | 4.45 | 4.58 | 1,501,292 | 4.54 |
| 8/04/2025 | 4.44 | 4.51 | 4.41 | 4.44 | 2,017,207 | 4.40 |
| 8/01/2025 | 4.60 | 4.60 | 4.41 | 4.47 | 2,241,933 | 4.43 |
| 7/31/2025 | 4.72 | 4.80 | 4.61 | 4.65 | 1,816,620 | 4.61 |
| 7/30/2025 | 4.86 | 4.88 | 4.72 | 4.77 | 2,285,178 | 4.73 |
| 7/29/2025 | 4.94 | 4.98 | 4.83 | 4.92 | 1,673,368 | 4.88 |
| 7/28/2025 | 4.87 | 5.00 | 4.84 | 4.95 | 2,272,806 | 4.91 |
| 7/25/2025 | 4.80 | 4.87 | 4.79 | 4.80 | 1,721,711 | 4.76 |
| 7/24/2025 | 4.61 | 4.82 | 4.38 | 4.81 | 4,109,398 | 4.77 |
| 7/23/2025 | 4.84 | 5.05 | 4.80 | 5.00 | 2,085,605 | 4.96 |
| 7/22/2025 | 4.65 | 4.82 | 4.64 | 4.77 | 1,299,639 | 4.73 |
| 7/21/2025 | 4.81 | 4.85 | 4.66 | 4.67 | 980,310 | 4.63 |
| 7/18/2025 | 4.81 | 4.85 | 4.68 | 4.77 | 2,028,414 | 4.73 |
| 7/17/2025 | 4.61 | 4.78 | 4.59 | 4.74 | 1,704,108 | 4.70 |
| 7/16/2025 | 4.68 | 4.74 | 4.61 | 4.65 | 2,416,135 | 4.61 |
| 7/15/2025 | 4.87 | 4.93 | 4.72 | 4.72 | 4,184,987 | 4.68 |
| 7/14/2025 | 5.08 | 5.09 | 4.94 | 4.98 | 1,789,896 | 4.94 |
| 7/11/2025 | 5.17 | 5.26 | 5.11 | 5.15 | 1,089,021 | 5.11 |
| 7/10/2025 | 5.16 | 5.25 | 5.04 | 5.20 | 1,719,396 | 5.15 |
| 7/09/2025 | 5.37 | 5.41 | 5.21 | 5.22 | 1,709,481 | 5.17 |
| 7/08/2025 | 5.13 | 5.47 | 5.11 | 5.39 | 2,504,457 | 5.34 |
| 7/07/2025 | 5.12 | 5.25 | 5.03 | 5.13 | 2,212,886 | 5.09 |
| 7/03/2025 | 5.11 | 5.21 | 5.07 | 5.18 | 1,789,433 | 5.13 |
| 7/02/2025 | 5.01 | 5.16 | 4.90 | 5.15 | 1,637,831 | 5.11 |
| 7/01/2025 | 4.72 | 5.05 | 4.66 | 4.95 | 2,345,657 | 4.91 |
| 6/30/2025 | 4.74 | 4.78 | 4.70 | 4.73 | 1,381,112 | 4.69 |
| 6/27/2025 | 4.77 | 4.84 | 4.71 | 4.75 | 2,370,843 | 4.71 |
| 6/26/2025 | 4.69 | 4.73 | 4.64 | 4.72 | 1,278,052 | 4.68 |
| 6/25/2025 | 4.73 | 4.75 | 4.57 | 4.66 | 1,871,534 | 4.62 |
| 6/24/2025 | 4.73 | 4.89 | 4.69 | 4.75 | 1,717,037 | 4.71 |
| 6/23/2025 | 5.17 | 5.17 | 4.75 | 4.79 | 1,996,224 | 4.75 |
| 6/20/2025 | 5.23 | 5.27 | 5.13 | 5.14 | 2,901,401 | 5.10 |
| 6/18/2025 | 5.20 | 5.30 | 5.17 | 5.20 | 1,857,792 | 5.15 |
| 6/17/2025 | 5.11 | 5.30 | 5.06 | 5.20 | 1,861,141 | 5.15 |
| 6/16/2025 | 5.04 | 5.11 | 4.93 | 5.06 | 1,566,486 | 5.02 |
| 6/13/2025 | 5.05 | 5.10 | 4.92 | 5.07 | 1,900,787 | 5.03 |
| 6/12/2025 | 4.88 | 4.91 | 4.80 | 4.87 | 1,149,397 | 4.83 |
| 6/11/2025 | 5.00 | 5.01 | 4.84 | 4.95 | 3,077,611 | 4.91 |
| 6/10/2025 | 4.82 | 5.06 | 4.80 | 4.95 | 1,536,848 | 4.91 |
| 6/09/2025 | 4.67 | 4.84 | 4.62 | 4.76 | 1,284,164 | 4.72 |