5 DAY PERFORMANCE
+5.15%
1 MONTH PERFORMANCE
-0.16%
3 MONTH PERFORMANCE
+17.69%
6 MONTH PERFORMANCE
+39.73%
YEAR-TO-DATE PERFORMANCE
+12.50%
1 YEAR PERFORMANCE
+0.66%
RPC, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $5.91 | $6.12 (3.47%) | $6.15 | $5.91 | 477.55 K | |
| 02/18/2026 | $5.75 | $5.96 (3.65%) | $5.99 | $5.75 | 2.71 M | $1.26 B |
| 02/17/2026 | $5.86 | $5.76 (-1.71%) | $5.86 | $5.65 | 2.35 M | $1.22 B |
| 02/13/2026 | $5.63 | $5.82 (3.37%) | $5.89 | $5.63 | 2.85 M | $1.24 B |
| 02/12/2026 | $5.71 | $5.63 (-1.4%) | $5.72 | $5.49 | 2.14 M | $1.19 B |
| 02/11/2026 | $5.68 | $5.74 (1.06%) | $5.81 | $5.65 | 2.08 M | $1.22 B |
| 02/10/2026 | $5.68 | $5.54 (-2.46%) | $5.68 | $5.50 | 1.63 M | $1.18 B |
| 02/09/2026 | $5.72 | $5.72 (0%) | $5.77 | $5.60 | 2.42 M | $1.21 B |
| 02/06/2026 | $5.43 | $5.77 (6.26%) | $5.86 | $5.43 | 2.98 M | $1.22 B |
| 02/05/2026 | $5.64 | $5.42 (-3.9%) | $5.73 | $5.32 | 4.49 M | $1.15 B |
| 02/04/2026 | $5.47 | $5.66 (3.47%) | $5.88 | $5.47 | 3.82 M | $1.20 B |
| 02/03/2026 | $5.48 | $5.47 (-0.18%) | $5.79 | $5.07 | 8.25 M | $1.16 B |
| 02/02/2026 | $6.46 | $6.62 (2.48%) | $6.82 | $6.43 | 3.73 M | $1.41 B |
| 01/30/2026 | $6.55 | $6.65 (1.53%) | $6.69 | $6.52 | 3.80 M | $1.41 B |
| 01/29/2026 | $6.56 | $6.70 (2.13%) | $6.85 | $6.56 | 4.46 M | $1.47 B |
| 01/28/2026 | $6.57 | $6.35 (-3.35%) | $6.64 | $6.25 | 2.17 M | $1.39 B |
| 01/27/2026 | $6.36 | $6.52 (2.52%) | $6.54 | $6.34 | 1.56 M | $1.43 B |
| 01/26/2026 | $6.52 | $6.36 (-2.45%) | $6.61 | $6.35 | 1.70 M | $1.39 B |
| 01/23/2026 | $6.61 | $6.43 (-2.72%) | $6.77 | $6.42 | 1.88 M | $1.41 B |
| 01/22/2026 | $6.35 | $6.52 (2.68%) | $6.55 | $6.33 | 1.96 M | $1.43 B |
| 01/21/2026 | $6.20 | $6.37 (2.74%) | $6.39 | $6.20 | 1.86 M | $1.39 B |
| 01/20/2026 | $6.15 | $6.08 (-1.14%) | $6.20 | $6.05 | 1.54 M | $1.33 B |
| 01/16/2026 | $6.18 | $6.13 (-0.81%) | $6.20 | $6.10 | 1.48 M | $1.34 B |
| 01/15/2026 | $6.12 | $6.19 (1.14%) | $6.19 | $6.03 | 1.84 M | $1.36 B |
| 01/14/2026 | $6.09 | $6.20 (1.81%) | $6.33 | $6.09 | 2.18 M | $1.36 B |
| 01/13/2026 | $6.09 | $6.02 (-1.15%) | $6.15 | $5.99 | 2.23 M | $1.32 B |
| 01/12/2026 | $5.92 | $5.98 (1.01%) | $6.07 | $5.85 | 3.45 M | $1.31 B |
| 01/09/2026 | $5.93 | $5.91 (-0.34%) | $5.99 | $5.85 | 1.36 M | $1.29 B |
| 01/08/2026 | $5.68 | $5.93 (4.4%) | $6.02 | $5.66 | 2.05 M | $1.30 B |
| 01/07/2026 | $5.72 | $5.64 (-1.4%) | $5.73 | $5.57 | 1.54 M | $1.23 B |
| 01/06/2026 | $5.78 | $5.66 (-2.08%) | $5.82 | $5.64 | 2.07 M | $1.24 B |
| 01/05/2026 | $5.86 | $5.78 (-1.37%) | $5.92 | $5.49 | 3.31 M | $1.27 B |
| 01/02/2026 | $5.45 | $5.53 (1.47%) | $5.61 | $5.32 | 2.11 M | $1.21 B |
| 12/31/2025 | $5.49 | $5.44 (-0.91%) | $5.51 | $5.41 | 1.26 M | $1.19 B |
| 12/30/2025 | $5.45 | $5.47 (0.37%) | $5.54 | $5.45 | 1.34 M | $1.20 B |
| 12/29/2025 | $5.45 | $5.42 (-0.55%) | $5.49 | $5.41 | 983.30 K | $1.19 B |
| 12/26/2025 | $5.43 | $5.43 (0%) | $5.46 | $5.39 | 873.64 K | $1.19 B |
| 12/24/2025 | $5.48 | $5.46 (-0.36%) | $5.49 | $5.39 | 832.62 K | $1.20 B |
| 12/23/2025 | $5.55 | $5.45 (-1.8%) | $5.61 | $5.36 | 2.37 M | $1.19 B |
| 12/22/2025 | $5.62 | $5.56 (-1.07%) | $5.76 | $5.54 | 1.40 M | $1.22 B |
| 12/19/2025 | $5.62 | $5.55 (-1.25%) | $5.72 | $5.53 | 4.07 M | $1.22 B |
| 12/18/2025 | $5.63 | $5.59 (-0.71%) | $5.68 | $5.53 | 2.33 M | $1.22 B |
| 12/17/2025 | $5.53 | $5.66 (2.35%) | $5.68 | $5.53 | 2.34 M | $1.24 B |
| 12/16/2025 | $5.65 | $5.49 (-2.83%) | $5.65 | $5.37 | 2.54 M | $1.20 B |
| 12/15/2025 | $5.69 | $5.74 (0.88%) | $5.76 | $5.60 | 1.64 M | $1.26 B |
| 12/12/2025 | $5.89 | $5.68 (-3.57%) | $5.92 | $5.65 | 1.65 M | $1.24 B |
| 12/11/2025 | $5.80 | $5.82 (0.34%) | $5.96 | $5.80 | 1.89 M | $1.27 B |
| 12/10/2025 | $5.87 | $5.87 (0%) | $5.94 | $5.78 | 1.85 M | $1.29 B |
| 12/09/2025 | $5.79 | $5.86 (1.21%) | $5.87 | $5.74 | 1.22 M | $1.28 B |
| 12/08/2025 | $5.79 | $5.81 (0.35%) | $5.89 | $5.73 | 2.07 M | $1.27 B |
| 12/05/2025 | $5.83 | $5.84 (0.17%) | $5.91 | $5.80 | 1.39 M | $1.28 B |
| 12/04/2025 | $5.71 | $5.79 (1.4%) | $5.82 | $5.67 | 1.15 M | $1.27 B |
| 12/03/2025 | $5.46 | $5.75 (5.31%) | $5.75 | $5.44 | 1.33 M | $1.26 B |
| 12/02/2025 | $5.34 | $5.40 (1.12%) | $5.44 | $5.25 | 1.19 M | $1.18 B |
| 12/01/2025 | $5.34 | $5.38 (0.75%) | $5.49 | $5.32 | 1.36 M | $1.18 B |
| 11/28/2025 | $5.28 | $5.32 (0.76%) | $5.36 | $5.25 | 624.41 K | $1.16 B |
| 11/26/2025 | $5.23 | $5.29 (1.15%) | $5.33 | $5.22 | 2.03 M | $1.16 B |
| 11/25/2025 | $5.20 | $5.26 (1.15%) | $5.30 | $5.15 | 2.32 M | $1.15 B |
| 11/24/2025 | $5.21 | $5.22 (0.19%) | $5.26 | $5.15 | 1.57 M | $1.14 B |
| 11/21/2025 | $5.09 | $5.26 (3.34%) | $5.28 | $5.00 | 2.05 M | $1.15 B |
| 11/20/2025 | $5.24 | $5.06 (-3.44%) | $5.34 | $5.03 | 2.80 M | $1.11 B |
| 11/19/2025 | $5.18 | $5.20 (0.39%) | $5.28 | $5.14 | 1.65 M | $1.14 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
