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 |
| Sep 25, 2025 | 4.72 | 4.79 | 4.69 | 4.79 | 4.76 | 0.84% | 1,110,500 |
| Sep 24, 2025 | 4.71 | 4.83 | 4.71 | 4.75 | 4.72 | 1.28% | 1,250,195 |
| Sep 23, 2025 | 4.58 | 4.87 | 4.56 | 4.69 | 4.66 | 3.53% | 1,412,759 |
| Sep 22, 2025 | 4.46 | 4.58 | 4.41 | 4.53 | 4.50 | 0.44% | 1,477,505 |
| Sep 19, 2025 | 4.60 | 4.60 | 4.50 | 4.51 | 4.48 | -2.17% | 3,271,119 |
| Sep 18, 2025 | 4.60 | 4.63 | 4.49 | 4.61 | 4.58 | 1.10% | 1,426,195 |
| Sep 17, 2025 | 4.56 | 4.71 | 4.51 | 4.56 | 4.53 | -0.87% | 1,051,570 |
| Sep 16, 2025 | 4.46 | 4.61 | 4.46 | 4.60 | 4.57 | 2.68% | 1,071,063 |
| Sep 15, 2025 | 4.52 | 4.58 | 4.47 | 4.48 | 4.45 | 0.22% | 1,092,072 |
| Sep 12, 2025 | 4.67 | 4.71 | 4.46 | 4.47 | 4.44 | -3.87% | 1,138,301 |
| Sep 11, 2025 | 4.60 | 4.70 | 4.57 | 4.65 | 4.62 | 0.22% | 2,277,186 |
| Sep 10, 2025 | 4.59 | 4.70 | 4.54 | 4.64 | 4.61 | 1.09% | 1,712,232 |
| Sep 9, 2025 | 4.73 | 4.81 | 4.59 | 4.59 | 4.56 | -2.55% | 1,415,381 |
| Sep 8, 2025 | 4.74 | 4.76 | 4.61 | 4.71 | 4.68 | -0.42% | 1,455,300 |
| Sep 5, 2025 | 4.70 | 4.83 | 4.69 | 4.73 | 4.70 | -1.46% | 2,204,528 |
| Sep 4, 2025 | 4.66 | 4.80 | 4.57 | 4.80 | 4.77 | 3.90% | 1,202,160 |
| Sep 3, 2025 | 4.74 | 4.81 | 4.58 | 4.62 | 4.59 | -3.35% | 1,076,641 |
| Sep 2, 2025 | 4.75 | 4.82 | 4.69 | 4.78 | 4.75 | 0.21% | 733,802 |
| Aug 29, 2025 | 4.74 | 4.81 | 4.73 | 4.77 | 4.74 | 0.85% | 797,752 |
| Aug 28, 2025 | 4.71 | 4.76 | 4.64 | 4.73 | 4.70 | 1.07% | 916,832 |
| Aug 27, 2025 | 4.65 | 4.79 | 4.63 | 4.68 | 4.65 | 0.43% | 1,074,008 |
| Aug 26, 2025 | 4.70 | 4.78 | 4.65 | 4.66 | 4.63 | -1.69% | 1,754,242 |
| Aug 25, 2025 | 4.74 | 4.79 | 4.69 | 4.74 | 4.71 | -0.42% | 940,390 |
| Aug 22, 2025 | 4.46 | 4.79 | 4.46 | 4.76 | 4.73 | 6.73% | 1,563,311 |
| Aug 21, 2025 | 4.35 | 4.49 | 4.34 | 4.46 | 4.43 | 1.83% | 1,046,042 |
| Aug 20, 2025 | 4.40 | 4.44 | 4.35 | 4.38 | 4.35 | - | 1,440,880 |
| Aug 19, 2025 | 4.44 | 4.49 | 4.35 | 4.38 | 4.35 | -1.13% | 1,268,818 |
| Aug 18, 2025 | 4.35 | 4.50 | 4.32 | 4.43 | 4.40 | 1.14% | 1,383,358 |
| Aug 15, 2025 | 4.42 | 4.46 | 4.37 | 4.38 | 4.35 | -1.13% | 2,049,745 |
| Aug 14, 2025 | 4.53 | 4.54 | 4.35 | 4.43 | 4.40 | -3.90% | 1,581,632 |
| Aug 13, 2025 | 4.56 | 4.62 | 4.51 | 4.61 | 4.58 | 0.66% | 2,747,543 |
| Aug 12, 2025 | 4.52 | 4.67 | 4.49 | 4.58 | 4.55 | 2.23% | 2,710,745 |
| Aug 11, 2025 | 4.60 | 4.61 | 4.45 | 4.48 | 4.45 | -2.18% | 1,487,149 |
| Aug 8, 2025 | 4.54 | 4.61 | 4.48 | 4.58 | 4.51 | 2.23% | 1,644,827 |
| Aug 7, 2025 | 4.59 | 4.66 | 4.48 | 4.48 | 4.41 | -0.88% | 1,969,764 |
| Aug 6, 2025 | 4.62 | 4.71 | 4.51 | 4.52 | 4.45 | -1.31% | 3,360,166 |
| Aug 5, 2025 | 4.50 | 4.61 | 4.45 | 4.58 | 4.51 | 3.15% | 1,501,293 |
| Aug 4, 2025 | 4.44 | 4.51 | 4.41 | 4.44 | 4.37 | -0.67% | 2,017,207 |
| Aug 1, 2025 | 4.60 | 4.60 | 4.41 | 4.47 | 4.40 | -3.87% | 2,241,933 |
| Jul 31, 2025 | 4.72 | 4.81 | 4.61 | 4.65 | 4.58 | -2.52% | 1,816,620 |
| Jul 30, 2025 | 4.86 | 4.88 | 4.72 | 4.77 | 4.69 | -3.05% | 2,285,178 |
| Jul 29, 2025 | 4.94 | 4.98 | 4.84 | 4.92 | 4.84 | -0.61% | 1,673,368 |
| Jul 28, 2025 | 4.87 | 5.00 | 4.85 | 4.95 | 4.87 | 3.13% | 2,272,806 |
| Jul 25, 2025 | 4.80 | 4.87 | 4.79 | 4.80 | 4.72 | -0.21% | 1,721,711 |
| Jul 24, 2025 | 4.61 | 4.82 | 4.39 | 4.81 | 4.73 | -3.80% | 4,109,398 |
| Jul 23, 2025 | 4.84 | 5.06 | 4.81 | 5.00 | 4.92 | 4.82% | 2,085,859 |
| Jul 22, 2025 | 4.65 | 4.82 | 4.65 | 4.77 | 4.69 | 2.14% | 1,299,639 |
| Jul 21, 2025 | 4.81 | 4.85 | 4.66 | 4.67 | 4.60 | -2.10% | 980,310 |
| Jul 18, 2025 | 4.81 | 4.85 | 4.68 | 4.77 | 4.69 | 0.63% | 2,028,414 |
| Jul 17, 2025 | 4.61 | 4.78 | 4.59 | 4.74 | 4.66 | 1.94% | 1,704,108 |