RPC, Inc. (RES)
NYSE: RES · Real-Time Price · USD
5.84
+0.05 (0.86%)
Dec 5, 2025, 4:00 PM EST - Market closed
RPC, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.83 | 5.91 | 5.80 | 5.84 | 5.84 | 0.86% | 1,393,924 |
| Dec 4, 2025 | 5.71 | 5.82 | 5.67 | 5.79 | 5.79 | 0.70% | 1,152,630 |
| Dec 3, 2025 | 5.46 | 5.75 | 5.44 | 5.75 | 5.75 | 6.48% | 1,332,294 |
| Dec 2, 2025 | 5.34 | 5.44 | 5.25 | 5.40 | 5.40 | 0.37% | 1,192,334 |
| Dec 1, 2025 | 5.34 | 5.49 | 5.32 | 5.38 | 5.38 | 1.13% | 1,359,488 |
| Nov 28, 2025 | 5.28 | 5.36 | 5.25 | 5.32 | 5.32 | 0.57% | 525,865 |
| Nov 26, 2025 | 5.23 | 5.33 | 5.22 | 5.29 | 5.29 | 0.57% | 2,032,122 |
| Nov 25, 2025 | 5.20 | 5.30 | 5.15 | 5.26 | 5.26 | 0.77% | 2,324,321 |
| Nov 24, 2025 | 5.21 | 5.26 | 5.15 | 5.22 | 5.22 | -0.76% | 1,571,969 |
| Nov 21, 2025 | 5.09 | 5.28 | 5.00 | 5.26 | 5.26 | 3.95% | 2,051,873 |
| Nov 20, 2025 | 5.24 | 5.34 | 5.03 | 5.06 | 5.06 | -2.69% | 2,801,685 |
| Nov 19, 2025 | 5.18 | 5.28 | 5.14 | 5.20 | 5.20 | -2.07% | 1,652,146 |
| Nov 18, 2025 | 5.20 | 5.36 | 5.17 | 5.31 | 5.31 | 1.34% | 1,393,530 |
| Nov 17, 2025 | 5.42 | 5.51 | 5.23 | 5.24 | 5.24 | -2.96% | 1,526,183 |
| Nov 14, 2025 | 5.39 | 5.42 | 5.28 | 5.40 | 5.40 | 0.37% | 1,445,133 |
| Nov 13, 2025 | 5.49 | 5.57 | 5.29 | 5.38 | 5.38 | -2.18% | 2,079,296 |
| Nov 12, 2025 | 5.62 | 5.67 | 5.46 | 5.50 | 5.50 | -3.17% | 2,061,779 |
| Nov 11, 2025 | 5.56 | 5.73 | 5.55 | 5.68 | 5.68 | 3.65% | 1,429,947 |
| Nov 10, 2025 | 5.48 | 5.56 | 5.35 | 5.48 | 5.48 | -0.18% | 1,942,664 |
| Nov 7, 2025 | 5.47 | 5.50 | 5.34 | 5.49 | 5.45 | 1.10% | 1,435,217 |
| Nov 6, 2025 | 5.40 | 5.51 | 5.36 | 5.43 | 5.39 | 0.37% | 1,361,808 |
| Nov 5, 2025 | 5.39 | 5.49 | 5.36 | 5.41 | 5.37 | -0.18% | 1,654,162 |
| Nov 4, 2025 | 5.34 | 5.58 | 5.26 | 5.42 | 5.38 | 1.12% | 2,722,859 |
| Nov 3, 2025 | 5.24 | 5.50 | 5.17 | 5.36 | 5.32 | 3.08% | 1,434,854 |
| Oct 31, 2025 | 5.59 | 5.59 | 5.17 | 5.20 | 5.16 | -6.98% | 2,072,291 |
| Oct 30, 2025 | 5.33 | 5.60 | 5.15 | 5.59 | 5.55 | 11.80% | 3,122,540 |
| Oct 29, 2025 | 4.82 | 5.05 | 4.81 | 5.00 | 4.96 | 3.95% | 1,959,958 |
| Oct 28, 2025 | 4.76 | 4.82 | 4.74 | 4.81 | 4.77 | 0.63% | 1,213,366 |
| Oct 27, 2025 | 4.76 | 4.90 | 4.76 | 4.78 | 4.75 | 0.21% | 1,383,367 |
| Oct 24, 2025 | 4.76 | 4.87 | 4.76 | 4.77 | 4.74 | - | 1,251,038 |
| Oct 23, 2025 | 4.60 | 4.79 | 4.60 | 4.77 | 4.74 | 4.84% | 2,189,940 |
| Oct 22, 2025 | 4.57 | 4.65 | 4.47 | 4.55 | 4.52 | 0.66% | 1,098,847 |
| Oct 21, 2025 | 4.46 | 4.58 | 4.45 | 4.52 | 4.49 | 0.89% | 1,268,905 |
| Oct 20, 2025 | 4.36 | 4.49 | 4.36 | 4.48 | 4.45 | 3.23% | 1,032,374 |
| Oct 17, 2025 | 4.31 | 4.40 | 4.24 | 4.34 | 4.31 | 0.23% | 1,470,327 |
| Oct 16, 2025 | 4.36 | 4.40 | 4.22 | 4.33 | 4.30 | - | 1,269,767 |
| Oct 15, 2025 | 4.37 | 4.45 | 4.32 | 4.33 | 4.30 | 0.23% | 1,978,751 |
| Oct 14, 2025 | 4.20 | 4.37 | 4.18 | 4.32 | 4.29 | - | 1,156,909 |
| Oct 13, 2025 | 4.30 | 4.35 | 4.18 | 4.32 | 4.29 | 2.13% | 1,186,221 |
| Oct 10, 2025 | 4.52 | 4.52 | 4.22 | 4.23 | 4.20 | -6.83% | 1,489,078 |
| Oct 9, 2025 | 4.72 | 4.80 | 4.54 | 4.54 | 4.51 | -4.62% | 965,247 |
| Oct 8, 2025 | 4.77 | 4.80 | 4.70 | 4.76 | 4.73 | 0.21% | 620,793 |
| Oct 7, 2025 | 4.76 | 4.81 | 4.69 | 4.75 | 4.72 | -0.84% | 1,060,008 |
| Oct 6, 2025 | 4.81 | 4.88 | 4.76 | 4.79 | 4.76 | - | 774,984 |
| Oct 3, 2025 | 4.72 | 4.85 | 4.72 | 4.79 | 4.76 | 2.79% | 1,362,173 |
| Oct 2, 2025 | 4.75 | 4.81 | 4.64 | 4.66 | 4.63 | -2.51% | 1,192,043 |
| Oct 1, 2025 | 4.70 | 4.84 | 4.70 | 4.78 | 4.75 | 0.42% | 1,281,471 |
| Sep 30, 2025 | 4.80 | 4.81 | 4.64 | 4.76 | 4.73 | -1.65% | 1,201,328 |
| Sep 29, 2025 | 4.81 | 4.85 | 4.71 | 4.84 | 4.80 | -0.62% | 1,444,583 |
| Sep 26, 2025 | 4.80 | 4.96 | 4.80 | 4.87 | 4.83 | 1.67% | 743,151 |