-
5 DAY PERFORMANCE
+10.12% -
1 MONTH PERFORMANCE
+0.32% -
3 MONTH PERFORMANCE
+1.12% -
6 MONTH PERFORMANCE
-8.68% -
YEAR-TO-DATE PERFORMANCE
-13.32% -
1 YEAR PERFORMANCE
-13.80%
RPC, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $6.16 | $6.31 (2.35%) | $6.34 | $6.16 | 238,412 | |
| 11/21/2024 | $6.03 | $6.15 (1.99%) | $6.25 | $5.99 | 1.12 M | $1.30 B |
| 11/20/2024 | $5.83 | $5.97 (2.4%) | $5.99 | $5.83 | 1.11 M | $1.26 B |
| 11/19/2024 | $5.74 | $5.84 (1.74%) | $5.92 | $5.74 | 1.00 M | $1.23 B |
| 11/18/2024 | $5.82 | $5.86 (0.69%) | $5.94 | $5.78 | 1.19 M | $1.24 B |
| 11/15/2024 | $5.97 | $5.73 (-4.02%) | $6.00 | $5.70 | 1.03 M | $1.21 B |
| 11/14/2024 | $5.94 | $5.91 (-0.51%) | $6.04 | $5.83 | 1.30 M | $1.25 B |
| 11/13/2024 | $6.04 | $5.90 (-2.32%) | $6.06 | $5.86 | 1.46 M | $1.25 B |
| 11/12/2024 | $6.15 | $6.00 (-2.44%) | $6.27 | $5.99 | 1.09 M | $1.27 B |
| 11/11/2024 | $6.00 | $6.16 (2.67%) | $6.19 | $5.93 | 1.44 M | $1.30 B |
| 11/08/2024 | $6.14 | $6.01 (-2.12%) | $6.19 | $5.99 | 1.70 M | $1.27 B |
| 11/07/2024 | $6.42 | $6.19 (-3.58%) | $6.42 | $6.18 | 1.62 M | $1.31 B |
| 11/06/2024 | $6.21 | $6.46 (4.03%) | $6.50 | $6.11 | 2.19 M | $1.36 B |
| 11/05/2024 | $5.72 | $5.88 (2.8%) | $5.91 | $5.70 | 1.64 M | $1.24 B |
| 11/04/2024 | $5.67 | $5.68 (0.18%) | $5.78 | $5.65 | 1.29 M | $1.20 B |
| 11/01/2024 | $5.75 | $5.64 (-1.91%) | $5.81 | $5.63 | 1.52 M | $1.19 B |
| 10/31/2024 | $5.78 | $5.68 (-1.73%) | $5.81 | $5.63 | 1.16 M | $1.20 B |
| 10/30/2024 | $5.82 | $5.74 (-1.37%) | $5.95 | $5.74 | 1.31 M | $1.21 B |
| 10/29/2024 | $5.75 | $5.79 (0.7%) | $5.85 | $5.73 | 1.32 M | $1.22 B |
| 10/28/2024 | $5.77 | $5.76 (-0.17%) | $5.90 | $5.69 | 2.12 M | $1.22 B |
| 10/25/2024 | $6.10 | $5.97 (-2.13%) | $6.29 | $5.95 | 2.00 M | $1.26 B |
| 10/24/2024 | $6.06 | $6.00 (-0.99%) | $6.25 | $5.78 | 3.54 M | $1.29 B |
| 10/23/2024 | $6.25 | $6.29 (0.64%) | $6.33 | $6.18 | 1.70 M | $1.35 B |
| 10/22/2024 | $6.39 | $6.29 (-1.56%) | $6.44 | $6.29 | 1.30 M | $1.35 B |
| 10/21/2024 | $6.48 | $6.37 (-1.7%) | $6.51 | $6.29 | 1.18 M | $1.37 B |
| 10/18/2024 | $6.49 | $6.40 (-1.39%) | $6.57 | $6.39 | 1.78 M | $1.35 B |
| 10/17/2024 | $6.70 | $6.58 (-1.79%) | $6.74 | $6.29 | 3.73 M | $1.39 B |
| 10/16/2024 | $6.86 | $6.94 (1.17%) | $6.95 | $6.79 | 1.49 M | $1.47 B |
| 10/15/2024 | $6.75 | $6.75 (0%) | $6.91 | $6.69 | 1.10 M | $1.43 B |
| 10/14/2024 | $6.90 | $7.00 (1.45%) | $7.02 | $6.85 | 1.09 M | $1.48 B |
| 10/11/2024 | $6.82 | $7.03 (3.08%) | $7.04 | $6.77 | 1.85 M | $1.49 B |
| 10/10/2024 | $6.96 | $7.06 (1.44%) | $7.13 | $6.85 | 1.72 M | $1.49 B |
| 10/09/2024 | $6.93 | $6.94 (0.14%) | $7.06 | $6.85 | 1.28 M | $1.47 B |
| 10/08/2024 | $7.00 | $6.97 (-0.43%) | $7.03 | $6.83 | 1.44 M | $1.47 B |
| 10/07/2024 | $7.01 | $7.14 (1.85%) | $7.22 | $6.96 | 2.53 M | $1.51 B |
| 10/04/2024 | $6.92 | $7.00 (1.16%) | $7.11 | $6.87 | 1.67 M | $1.48 B |
| 10/03/2024 | $6.58 | $6.85 (4.1%) | $6.90 | $6.56 | 1.79 M | $1.45 B |
| 10/02/2024 | $6.73 | $6.57 (-2.38%) | $6.75 | $6.48 | 1.35 M | $1.39 B |
| 10/01/2024 | $6.35 | $6.61 (4.09%) | $6.71 | $6.32 | 1.79 M | $1.40 B |
| 09/30/2024 | $6.29 | $6.36 (1.11%) | $6.54 | $6.24 | 2.00 M | $1.34 B |
| 09/27/2024 | $6.30 | $6.29 (-0.16%) | $6.34 | $6.18 | 1.57 M | $1.33 B |
| 09/26/2024 | $6.20 | $6.19 (-0.16%) | $6.24 | $6.07 | 2.77 M | $1.31 B |
| 09/25/2024 | $6.61 | $6.33 (-4.24%) | $6.62 | $6.30 | 2.15 M | $1.34 B |
| 09/24/2024 | $6.82 | $6.65 (-2.49%) | $6.87 | $6.64 | 1.46 M | $1.40 B |
| 09/23/2024 | $6.55 | $6.73 (2.75%) | $6.80 | $6.46 | 2.03 M | $1.42 B |
| 09/20/2024 | $6.49 | $6.57 (1.23%) | $6.83 | $6.43 | 7.89 M | $1.39 B |
| 09/19/2024 | $6.56 | $6.55 (-0.15%) | $6.61 | $6.44 | 1.22 M | $1.38 B |
| 09/18/2024 | $6.41 | $6.37 (-0.62%) | $6.68 | $6.34 | 1.96 M | $1.35 B |
| 09/17/2024 | $6.10 | $6.45 (5.74%) | $6.50 | $6.09 | 1.94 M | $1.36 B |
| 09/16/2024 | $5.90 | $6.05 (2.54%) | $6.06 | $5.82 | 1.85 M | $1.28 B |
| 09/13/2024 | $5.81 | $5.78 (-0.52%) | $5.88 | $5.73 | 1.34 M | $1.22 B |
| 09/12/2024 | $5.82 | $5.73 (-1.55%) | $5.88 | $5.67 | 1.62 M | $1.21 B |
| 09/11/2024 | $6.02 | $5.75 (-4.49%) | $6.05 | $5.71 | 2.19 M | $1.21 B |
| 09/10/2024 | $6.00 | $5.99 (-0.17%) | $6.02 | $5.87 | 1.86 M | $1.27 B |
| 09/09/2024 | $5.93 | $5.98 (0.84%) | $6.08 | $5.93 | 1.43 M | $1.26 B |
| 09/06/2024 | $5.92 | $5.97 (0.84%) | $6.06 | $5.87 | 1.85 M | $1.26 B |
| 09/05/2024 | $6.07 | $5.91 (-2.64%) | $6.07 | $5.87 | 1.75 M | $1.25 B |
| 09/04/2024 | $6.14 | $6.00 (-2.28%) | $6.21 | $5.97 | 1.76 M | $1.27 B |
| 09/03/2024 | $6.30 | $6.13 (-2.7%) | $6.32 | $6.08 | 1.67 M | $1.29 B |
| 08/30/2024 | $6.33 | $6.42 (1.42%) | $6.45 | $6.28 | 1.44 M | $1.36 B |
| 08/29/2024 | $6.40 | $6.40 (0%) | $6.51 | $6.29 | 1.47 M | $1.35 B |
| 08/28/2024 | $6.27 | $6.33 (0.96%) | $6.36 | $6.23 | 1.02 M | $1.34 B |
| 08/27/2024 | $6.42 | $6.37 (-0.78%) | $6.42 | $6.31 | 942,627 | $1.35 B |
| 08/26/2024 | $6.54 | $6.45 (-1.38%) | $6.66 | $6.44 | 1.14 M | $1.36 B |
| 08/23/2024 | $6.30 | $6.48 (2.86%) | $6.56 | $6.28 | 1.06 M | $1.37 B |
| 08/22/2024 | $6.20 | $6.24 (0.65%) | $6.29 | $6.18 | 880,200 | $1.32 B |