• SPX
  • $5,978.98
  • -0.11 %
  • -$6.40
  • DJI
  • $43,933.15
  • -0.06 %
  • -$25.05
  • N225
  • $38,535.70
  • -0.48 %
  • -$185.96
  • FTSE
  • $8,070.55
  • 0.5 %
  • $40.22
  • IXIC
  • $19,198.54
  • -0.17 %
  • -$32.20
RPC, Inc. (RES) Charts

RPC, Inc. (RES) Charts

NYSE Currency in USD Disclaimer

Stock Price

$5.87

-$0.04

(-0.59%)

Day's range
$5.85
Day's range
$6.03
  • 5 DAY PERFORMANCE

    -2.33%
  • 1 MONTH PERFORMANCE

    -16.14%
  • 3 MONTH PERFORMANCE

    -6.97%
  • 6 MONTH PERFORMANCE

    -14.56%
  • YEAR-TO-DATE PERFORMANCE

    -19.37%
  • 1 YEAR PERFORMANCE

    -22.56%

RPC, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/14/2024 $5.94 $5.85   (-1.52%) $6.03 $5.85 290,036
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
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
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.