RPC, Inc. (RES)
NYSE: RES · Real-Time Price · USD
6.12
-0.01 (-0.16%)
Mar 6, 2026, 4:00 PM EST - Market closed
RPC, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6.12 | 6.22 | 6.05 | 6.12 | 6.12 | -0.16% | 2,242,308 |
| Mar 5, 2026 | 6.18 | 6.18 | 5.97 | 6.13 | 6.13 | -0.33% | 2,352,902 |
| Mar 4, 2026 | 5.89 | 6.15 | 5.82 | 6.15 | 6.15 | 3.02% | 2,844,309 |
| Mar 3, 2026 | 5.93 | 6.13 | 5.85 | 5.97 | 5.97 | -0.50% | 2,720,168 |
| Mar 2, 2026 | 5.93 | 6.09 | 5.74 | 6.00 | 6.00 | 3.27% | 2,178,727 |
| Feb 27, 2026 | 5.83 | 5.90 | 5.73 | 5.81 | 5.81 | 0.35% | 2,355,473 |
| Feb 26, 2026 | 5.79 | 5.90 | 5.72 | 5.79 | 5.79 | -1.19% | 2,271,290 |
| Feb 25, 2026 | 6.07 | 6.07 | 5.79 | 5.86 | 5.86 | -2.50% | 2,099,641 |
| Feb 24, 2026 | 5.99 | 6.06 | 5.88 | 6.01 | 6.01 | 1.18% | 1,738,637 |
| Feb 23, 2026 | 6.10 | 6.21 | 5.84 | 5.94 | 5.94 | -2.62% | 2,491,220 |
| Feb 20, 2026 | 6.04 | 6.18 | 6.00 | 6.10 | 6.10 | -0.16% | 2,635,126 |
| Feb 19, 2026 | 5.91 | 6.15 | 5.91 | 6.11 | 6.11 | 2.52% | 2,430,636 |
| Feb 18, 2026 | 5.75 | 5.99 | 5.75 | 5.96 | 5.96 | 3.47% | 2,704,151 |
| Feb 17, 2026 | 5.86 | 5.86 | 5.65 | 5.76 | 5.76 | -1.03% | 2,351,983 |
| Feb 13, 2026 | 5.63 | 5.89 | 5.63 | 5.82 | 5.82 | 3.37% | 2,844,840 |
| Feb 12, 2026 | 5.71 | 5.72 | 5.49 | 5.63 | 5.63 | -1.92% | 2,135,218 |
| Feb 11, 2026 | 5.68 | 5.81 | 5.65 | 5.74 | 5.74 | 3.61% | 2,080,900 |
| Feb 10, 2026 | 5.68 | 5.68 | 5.50 | 5.54 | 5.54 | -3.15% | 1,633,547 |
| Feb 9, 2026 | 5.72 | 5.77 | 5.60 | 5.72 | 5.68 | -0.87% | 2,416,238 |
| Feb 6, 2026 | 5.43 | 5.86 | 5.43 | 5.77 | 5.73 | 6.46% | 2,975,632 |
| Feb 5, 2026 | 5.64 | 5.73 | 5.32 | 5.42 | 5.38 | -4.24% | 4,490,204 |
| Feb 4, 2026 | 5.47 | 5.88 | 5.47 | 5.66 | 5.62 | 3.47% | 3,816,081 |
| Feb 3, 2026 | 5.48 | 5.79 | 5.07 | 5.47 | 5.43 | -17.37% | 8,254,103 |
| Feb 2, 2026 | 6.46 | 6.82 | 6.43 | 6.62 | 6.57 | -0.45% | 3,734,216 |
| Jan 30, 2026 | 6.55 | 6.69 | 6.52 | 6.65 | 6.60 | -0.75% | 3,797,582 |
| Jan 29, 2026 | 6.56 | 6.85 | 6.56 | 6.70 | 6.65 | 5.51% | 4,464,116 |
| Jan 28, 2026 | 6.57 | 6.64 | 6.25 | 6.35 | 6.31 | -2.61% | 2,169,422 |
| Jan 27, 2026 | 6.36 | 6.54 | 6.34 | 6.52 | 6.47 | 2.52% | 1,562,244 |
| Jan 26, 2026 | 6.52 | 6.61 | 6.35 | 6.36 | 6.32 | -1.09% | 1,695,985 |
| Jan 23, 2026 | 6.61 | 6.77 | 6.42 | 6.43 | 6.39 | -1.38% | 1,880,737 |
| Jan 22, 2026 | 6.35 | 6.55 | 6.33 | 6.52 | 6.47 | 2.35% | 1,957,896 |
| Jan 21, 2026 | 6.20 | 6.39 | 6.20 | 6.37 | 6.33 | 4.77% | 1,861,921 |
| Jan 20, 2026 | 6.15 | 6.20 | 6.05 | 6.08 | 6.04 | -0.82% | 1,540,453 |
| Jan 16, 2026 | 6.18 | 6.20 | 6.10 | 6.13 | 6.09 | -0.97% | 1,477,601 |
| Jan 15, 2026 | 6.12 | 6.19 | 6.03 | 6.19 | 6.15 | -0.16% | 1,835,228 |
| Jan 14, 2026 | 6.09 | 6.33 | 6.09 | 6.20 | 6.16 | 2.99% | 2,179,008 |
| Jan 13, 2026 | 6.09 | 6.15 | 5.99 | 6.02 | 5.98 | 0.67% | 2,226,212 |
| Jan 12, 2026 | 5.92 | 6.07 | 5.85 | 5.98 | 5.94 | 1.18% | 3,449,394 |
| Jan 9, 2026 | 5.93 | 5.99 | 5.85 | 5.91 | 5.87 | -0.34% | 1,363,000 |
| Jan 8, 2026 | 5.68 | 6.02 | 5.66 | 5.93 | 5.89 | 5.14% | 2,051,107 |
| Jan 7, 2026 | 5.72 | 5.73 | 5.58 | 5.64 | 5.60 | -0.35% | 1,535,243 |
| Jan 6, 2026 | 5.78 | 5.82 | 5.64 | 5.66 | 5.62 | -2.08% | 2,069,443 |
| Jan 5, 2026 | 5.86 | 5.92 | 5.49 | 5.78 | 5.74 | 4.52% | 3,313,621 |
| Jan 2, 2026 | 5.45 | 5.61 | 5.32 | 5.53 | 5.49 | 1.65% | 2,109,506 |
| Dec 31, 2025 | 5.49 | 5.51 | 5.41 | 5.44 | 5.40 | -0.55% | 1,260,098 |
| Dec 30, 2025 | 5.45 | 5.54 | 5.45 | 5.47 | 5.43 | 0.92% | 1,335,037 |
| Dec 29, 2025 | 5.45 | 5.49 | 5.41 | 5.42 | 5.38 | -0.18% | 983,282 |
| Dec 26, 2025 | 5.43 | 5.46 | 5.39 | 5.43 | 5.39 | -0.55% | 873,644 |
| Dec 24, 2025 | 5.48 | 5.49 | 5.39 | 5.46 | 5.42 | 0.18% | 832,620 |
| Dec 23, 2025 | 5.55 | 5.61 | 5.36 | 5.45 | 5.41 | -1.98% | 2,371,569 |
| Dec 22, 2025 | 5.62 | 5.76 | 5.54 | 5.56 | 5.52 | 0.18% | 1,396,647 |
| Dec 19, 2025 | 5.62 | 5.72 | 5.53 | 5.55 | 5.51 | -0.72% | 4,067,775 |
| Dec 18, 2025 | 5.63 | 5.68 | 5.53 | 5.59 | 5.55 | -1.24% | 2,325,078 |
| Dec 17, 2025 | 5.53 | 5.68 | 5.53 | 5.66 | 5.62 | 3.10% | 2,341,766 |
| Dec 16, 2025 | 5.65 | 5.65 | 5.37 | 5.49 | 5.45 | -4.36% | 2,541,514 |
| Dec 15, 2025 | 5.69 | 5.76 | 5.60 | 5.74 | 5.70 | 1.06% | 1,638,828 |
| Dec 12, 2025 | 5.89 | 5.92 | 5.65 | 5.68 | 5.64 | -2.41% | 1,644,970 |
| Dec 11, 2025 | 5.80 | 5.96 | 5.80 | 5.82 | 5.78 | -0.85% | 1,889,783 |
| Dec 10, 2025 | 5.87 | 5.94 | 5.79 | 5.87 | 5.83 | 0.17% | 1,845,767 |
| Dec 9, 2025 | 5.79 | 5.87 | 5.74 | 5.86 | 5.82 | 0.86% | 1,216,168 |
| Dec 8, 2025 | 5.79 | 5.89 | 5.73 | 5.81 | 5.77 | -0.51% | 2,070,371 |
| Dec 5, 2025 | 5.83 | 5.91 | 5.80 | 5.84 | 5.80 | 0.86% | 1,393,996 |
| Dec 4, 2025 | 5.71 | 5.82 | 5.67 | 5.79 | 5.75 | 0.70% | 1,152,631 |
| Dec 3, 2025 | 5.46 | 5.75 | 5.44 | 5.75 | 5.71 | 6.48% | 1,332,294 |
| Dec 2, 2025 | 5.34 | 5.44 | 5.25 | 5.40 | 5.36 | 0.37% | 1,193,334 |
| Dec 1, 2025 | 5.34 | 5.49 | 5.32 | 5.38 | 5.34 | 1.13% | 1,359,503 |
| Nov 28, 2025 | 5.28 | 5.36 | 5.25 | 5.32 | 5.28 | 0.57% | 624,412 |
| Nov 26, 2025 | 5.23 | 5.33 | 5.22 | 5.29 | 5.25 | 0.57% | 2,032,132 |
| Nov 25, 2025 | 5.20 | 5.30 | 5.15 | 5.26 | 5.22 | 0.77% | 2,324,321 |
| Nov 24, 2025 | 5.21 | 5.26 | 5.15 | 5.22 | 5.18 | -0.76% | 1,571,969 |
| Nov 21, 2025 | 5.09 | 5.28 | 5.00 | 5.26 | 5.22 | 3.95% | 2,051,937 |
| Nov 20, 2025 | 5.24 | 5.34 | 5.03 | 5.06 | 5.02 | -2.69% | 2,801,685 |
| Nov 19, 2025 | 5.18 | 5.28 | 5.14 | 5.20 | 5.16 | -2.07% | 1,652,146 |
| Nov 18, 2025 | 5.20 | 5.36 | 5.17 | 5.31 | 5.27 | 1.34% | 1,393,530 |
| Nov 17, 2025 | 5.42 | 5.51 | 5.23 | 5.24 | 5.20 | -2.96% | 1,526,183 |
| Nov 14, 2025 | 5.39 | 5.42 | 5.28 | 5.40 | 5.36 | 0.37% | 1,445,133 |
| Nov 13, 2025 | 5.49 | 5.57 | 5.29 | 5.38 | 5.34 | -2.18% | 2,079,296 |
| Nov 12, 2025 | 5.62 | 5.67 | 5.46 | 5.50 | 5.46 | -3.17% | 2,061,779 |
| Nov 11, 2025 | 5.56 | 5.73 | 5.55 | 5.68 | 5.64 | 3.65% | 1,429,947 |
| Nov 10, 2025 | 5.48 | 5.56 | 5.35 | 5.48 | 5.44 | -0.18% | 1,942,664 |
| Nov 7, 2025 | 5.47 | 5.50 | 5.34 | 5.49 | 5.41 | 1.10% | 1,435,217 |
| Nov 6, 2025 | 5.40 | 5.51 | 5.36 | 5.43 | 5.35 | 0.37% | 1,361,808 |
| Nov 5, 2025 | 5.39 | 5.49 | 5.36 | 5.41 | 5.33 | -0.18% | 1,654,162 |
| Nov 4, 2025 | 5.34 | 5.58 | 5.26 | 5.42 | 5.34 | 1.12% | 2,722,859 |
| Nov 3, 2025 | 5.24 | 5.50 | 5.17 | 5.36 | 5.28 | 3.08% | 1,434,854 |
| Oct 31, 2025 | 5.59 | 5.59 | 5.17 | 5.20 | 5.13 | -6.98% | 2,072,291 |
| Oct 30, 2025 | 5.33 | 5.60 | 5.15 | 5.59 | 5.51 | 11.80% | 3,122,540 |
| Oct 29, 2025 | 4.82 | 5.05 | 4.81 | 5.00 | 4.93 | 3.95% | 1,959,958 |
| Oct 28, 2025 | 4.76 | 4.82 | 4.74 | 4.81 | 4.74 | 0.63% | 1,213,366 |
| Oct 27, 2025 | 4.76 | 4.90 | 4.76 | 4.78 | 4.71 | 0.21% | 1,383,367 |
| Oct 24, 2025 | 4.76 | 4.87 | 4.76 | 4.77 | 4.70 | - | 1,251,038 |
| Oct 23, 2025 | 4.60 | 4.79 | 4.60 | 4.77 | 4.70 | 4.84% | 2,189,940 |
| Oct 22, 2025 | 4.57 | 4.65 | 4.47 | 4.55 | 4.49 | 0.66% | 1,098,847 |
| Oct 21, 2025 | 4.46 | 4.58 | 4.45 | 4.52 | 4.46 | 0.89% | 1,268,905 |
| Oct 20, 2025 | 4.36 | 4.49 | 4.36 | 4.48 | 4.42 | 3.23% | 1,032,374 |
| Oct 17, 2025 | 4.31 | 4.40 | 4.24 | 4.34 | 4.28 | 0.23% | 1,470,327 |
| Oct 16, 2025 | 4.36 | 4.40 | 4.22 | 4.33 | 4.27 | - | 1,269,767 |
| Oct 15, 2025 | 4.37 | 4.45 | 4.32 | 4.33 | 4.27 | 0.23% | 1,978,751 |
| Oct 14, 2025 | 4.20 | 4.37 | 4.18 | 4.32 | 4.26 | - | 1,156,909 |
| Oct 13, 2025 | 4.30 | 4.35 | 4.18 | 4.32 | 4.26 | 2.13% | 1,186,221 |