Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

RPC, Inc. Common Stock (RES)

6.7100
-0.3700 (-5.23%)
NYSE · Last Trade: Apr 1st, 11:13 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For RPC, Inc. Common Stock (RES)

DateOpenHighLowCloseVolumeAdjusted Close
4/01/20266.937.026.636.713,070,1186.71
3/31/20267.167.286.947.082,800,9517.08
3/30/20267.407.417.127.152,276,1467.15
3/27/20267.247.377.247.321,589,7967.32
3/26/20267.107.327.067.251,978,5687.25
3/25/20267.017.086.947.061,797,6227.06
3/24/20266.957.206.907.132,379,8787.13
3/23/20266.466.996.466.892,175,7696.89
3/20/20266.906.926.706.833,802,6686.83
3/19/20267.047.176.826.853,827,6096.85
3/18/20266.947.196.867.003,543,7527.00
3/17/20266.636.876.586.861,921,7226.86
3/16/20266.476.636.376.531,785,8126.53
3/13/20266.516.566.426.522,083,1626.52
3/12/20266.366.666.306.573,470,4396.57
3/11/20266.146.466.126.402,196,3876.40
3/10/20266.176.336.056.182,080,9726.18
3/09/20266.186.386.076.262,844,5176.26
3/06/20266.126.226.056.122,242,3696.12
3/05/20266.186.185.976.132,354,5366.13
3/04/20265.896.155.826.152,873,2556.15
3/03/20265.936.135.845.972,720,3505.97
3/02/20265.936.095.746.002,180,0796.00
2/27/20265.835.905.735.812,355,4755.81
2/26/20265.795.905.715.792,271,2925.79
2/25/20266.076.075.795.862,099,6565.86
2/24/20265.996.055.886.011,738,6776.01
2/23/20266.106.215.845.942,491,2215.94
2/20/20266.046.186.006.102,640,8806.10
2/19/20265.916.145.916.112,574,7346.11
2/18/20265.755.995.755.962,707,0425.96
2/17/20265.865.865.655.762,354,8175.76
2/13/20265.635.885.635.822,845,0155.82
2/12/20265.715.715.495.632,135,2195.63
2/11/20265.685.815.655.742,080,9205.74
2/10/20265.685.685.505.541,633,5515.54
2/09/20265.725.775.605.722,416,4395.72
2/06/20265.435.865.435.772,975,6325.77
2/05/20265.645.735.325.424,489,1945.42
2/04/20265.475.885.475.663,816,0815.66
2/03/20265.485.795.075.478,253,7045.47
2/02/20266.466.826.436.623,734,0166.62
1/30/20266.556.696.526.653,797,5826.65
1/29/20266.566.856.566.704,464,1176.70
1/28/20266.576.646.256.352,169,4226.35
1/27/20266.366.546.346.521,562,1436.52
1/26/20266.526.616.356.361,695,9856.36
1/23/20266.616.776.426.431,880,7376.43
1/22/20266.356.556.336.521,957,8466.52
1/21/20266.206.396.206.371,861,9216.37
1/20/20266.156.206.056.081,540,4356.08
1/16/20266.186.206.106.131,477,6016.13
1/15/20266.126.196.036.191,835,2286.19
1/14/20266.096.336.096.202,179,0086.20
1/13/20266.096.145.996.022,226,0426.02
1/12/20265.926.075.855.983,449,0745.98
1/09/20265.935.995.845.911,363,0005.91
1/08/20265.686.025.665.932,051,0035.93
1/07/20265.725.725.575.641,535,2435.64
1/06/20265.785.825.635.662,069,4425.66
1/05/20265.865.925.495.783,313,6205.78
1/02/20265.455.615.325.532,109,5065.53