-
5 DAY PERFORMANCE
+13.32% -
1 MONTH PERFORMANCE
+3.15% -
3 MONTH PERFORMANCE
+7.20% -
6 MONTH PERFORMANCE
-14.71% -
YEAR-TO-DATE PERFORMANCE
-10.03% -
1 YEAR PERFORMANCE
-25.82%
RPC, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/19/2024 | $6.56 | $6.54 (-0.3%) | $6.61 | $6.44 | 624,705 | $1.39 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 |
| 08/21/2024 | $6.25 | $6.20 (-0.8%) | $6.29 | $6.15 | 1.10 M | $1.31 B |
| 08/20/2024 | $6.33 | $6.18 (-2.37%) | $6.35 | $6.15 | 939,627 | $1.31 B |
| 08/19/2024 | $6.32 | $6.35 (0.47%) | $6.46 | $6.32 | 1.18 M | $1.34 B |
| 08/16/2024 | $6.24 | $6.31 (1.12%) | $6.38 | $6.19 | 942,513 | $1.33 B |
| 08/15/2024 | $6.41 | $6.28 (-2.03%) | $6.48 | $6.25 | 1.76 M | $1.33 B |
| 08/14/2024 | $6.38 | $6.31 (-1.1%) | $6.38 | $6.23 | 1.49 M | $1.33 B |
| 08/13/2024 | $6.37 | $6.33 (-0.63%) | $6.38 | $6.22 | 1.15 M | $1.34 B |
| 08/12/2024 | $6.35 | $6.40 (0.79%) | $6.41 | $6.29 | 1.07 M | $1.35 B |
| 08/09/2024 | $6.41 | $6.31 (-1.56%) | $6.41 | $6.26 | 1.14 M | $1.33 B |
| 08/08/2024 | $6.56 | $6.40 (-2.44%) | $6.60 | $6.40 | 1.89 M | $1.35 B |
| 08/07/2024 | $6.66 | $6.52 (-2.1%) | $6.69 | $6.48 | 2.00 M | $1.38 B |
| 08/06/2024 | $6.55 | $6.51 (-0.61%) | $6.62 | $6.43 | 2.20 M | $1.38 B |
| 08/05/2024 | $6.49 | $6.53 (0.62%) | $6.62 | $6.35 | 2.18 M | $1.38 B |
| 08/02/2024 | $6.93 | $6.79 (-2.02%) | $6.95 | $6.70 | 2.79 M | $1.43 B |
| 08/01/2024 | $7.44 | $7.06 (-5.11%) | $7.47 | $6.98 | 1.99 M | $1.49 B |
| 07/31/2024 | $7.43 | $7.47 (0.54%) | $7.54 | $7.31 | 2.79 M | $1.58 B |
| 07/30/2024 | $7.10 | $7.37 (3.8%) | $7.42 | $7.06 | 2.92 M | $1.56 B |
| 07/29/2024 | $6.95 | $7.11 (2.3%) | $7.14 | $6.90 | 2.36 M | $1.50 B |
| 07/26/2024 | $6.92 | $6.96 (0.58%) | $7.18 | $6.82 | 3.92 M | $1.47 B |
| 07/25/2024 | $6.12 | $6.93 (13.24%) | $6.97 | $6.12 | 7.36 M | $1.46 B |
| 07/24/2024 | $5.83 | $5.77 (-1.03%) | $5.87 | $5.70 | 2.68 M | $1.22 B |
| 07/23/2024 | $5.87 | $5.81 (-1.02%) | $5.90 | $5.74 | 2.42 M | $1.23 B |
| 07/22/2024 | $5.92 | $5.88 (-0.68%) | $5.92 | $5.75 | 2.33 M | $1.26 B |
| 07/19/2024 | $6.18 | $5.92 (-4.21%) | $6.18 | $5.87 | 2.98 M | $1.25 B |
| 07/18/2024 | $6.37 | $6.31 (-0.94%) | $6.42 | $6.24 | 2.32 M | $1.34 B |
| 07/17/2024 | $6.40 | $6.43 (0.47%) | $6.54 | $6.36 | 1.70 M | $1.36 B |
| 07/16/2024 | $6.12 | $6.37 (4.08%) | $6.38 | $6.09 | 1.84 M | $1.35 B |
| 07/15/2024 | $6.03 | $6.18 (2.49%) | $6.27 | $5.94 | 1.45 M | $1.31 B |
| 07/12/2024 | $5.98 | $5.96 (-0.33%) | $5.99 | $5.87 | 1.12 M | $1.26 B |
| 07/11/2024 | $5.78 | $5.91 (2.25%) | $5.92 | $5.72 | 1.54 M | $1.25 B |
| 07/10/2024 | $5.67 | $5.76 (1.59%) | $5.85 | $5.66 | 1.37 M | $1.22 B |
| 07/09/2024 | $5.82 | $5.72 (-1.72%) | $5.83 | $5.69 | 1.47 M | $1.21 B |
| 07/08/2024 | $5.99 | $5.85 (-2.34%) | $6.05 | $5.81 | 1.45 M | $1.24 B |
| 07/05/2024 | $6.18 | $5.96 (-3.56%) | $6.18 | $5.96 | 1.09 M | $1.26 B |
| 07/03/2024 | $6.09 | $6.21 (1.97%) | $6.22 | $6.06 | 832,351 | $1.31 B |
| 07/02/2024 | $6.17 | $6.08 (-1.46%) | $6.22 | $6.05 | 1.06 M | $1.29 B |
| 07/01/2024 | $6.30 | $6.13 (-2.7%) | $6.35 | $6.09 | 1.36 M | $1.30 B |
| 06/28/2024 | $6.29 | $6.25 (-0.64%) | $6.34 | $6.24 | 2.59 M | $1.32 B |
| 06/27/2024 | $6.22 | $6.24 (0.32%) | $6.26 | $6.15 | 1.47 M | $1.32 B |
| 06/26/2024 | $6.36 | $6.18 (-2.83%) | $6.36 | $6.12 | 1.70 M | $1.31 B |
| 06/25/2024 | $6.30 | $6.38 (1.27%) | $6.41 | $6.28 | 1.43 M | $1.35 B |
| 06/24/2024 | $6.18 | $6.33 (2.43%) | $6.36 | $6.13 | 1.67 M | $1.34 B |
| 06/21/2024 | $6.09 | $6.13 (0.66%) | $6.15 | $5.99 | 8.10 M | $1.30 B |
| 06/20/2024 | $6.11 | $6.09 (-0.33%) | $6.14 | $6.01 | 2.34 M | $1.29 B |