RPC, Inc. (RES)
NYSE: RES · Real-Time Price · USD
7.93
+0.10 (1.28%)
At close: Apr 28, 2026, 4:00 PM EDT
7.93
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT
RPC, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.94 | 8.02 | 7.84 | 7.93 | 7.93 | 1.28% | 1,508,598 |
| Apr 27, 2026 | 7.93 | 8.16 | 7.73 | 7.83 | 7.83 | -2.12% | 2,090,222 |
| Apr 24, 2026 | 7.71 | 8.03 | 7.57 | 8.00 | 8.00 | 3.90% | 2,656,114 |
| Apr 23, 2026 | 7.34 | 7.95 | 7.33 | 7.70 | 7.70 | 3.36% | 4,000,063 |
| Apr 22, 2026 | 7.35 | 7.53 | 7.33 | 7.45 | 7.45 | 1.64% | 2,098,333 |
| Apr 21, 2026 | 7.04 | 7.34 | 6.97 | 7.33 | 7.33 | 6.23% | 3,217,166 |
| Apr 20, 2026 | 6.55 | 6.91 | 6.43 | 6.90 | 6.90 | 5.67% | 3,098,545 |
| Apr 17, 2026 | 6.85 | 6.94 | 6.52 | 6.53 | 6.53 | -9.31% | 3,317,629 |
| Apr 16, 2026 | 6.98 | 7.29 | 6.98 | 7.20 | 7.20 | 3.00% | 3,768,229 |
| Apr 15, 2026 | 6.64 | 7.00 | 6.62 | 6.99 | 6.99 | 4.95% | 2,685,010 |
| Apr 14, 2026 | 6.68 | 6.78 | 6.56 | 6.66 | 6.66 | -1.48% | 2,793,570 |
| Apr 13, 2026 | 6.70 | 6.88 | 6.70 | 6.76 | 6.76 | 2.11% | 1,255,914 |
| Apr 10, 2026 | 6.58 | 6.66 | 6.55 | 6.62 | 6.62 | -0.45% | 1,235,862 |
| Apr 9, 2026 | 6.72 | 6.85 | 6.62 | 6.65 | 6.65 | -0.45% | 1,747,433 |
| Apr 8, 2026 | 6.55 | 6.75 | 6.41 | 6.68 | 6.68 | -4.16% | 2,453,129 |
| Apr 7, 2026 | 6.91 | 7.00 | 6.85 | 6.97 | 6.97 | 2.20% | 2,065,709 |
| Apr 6, 2026 | 6.87 | 6.97 | 6.78 | 6.82 | 6.82 | -1.16% | 1,308,399 |
| Apr 2, 2026 | 6.88 | 6.99 | 6.79 | 6.90 | 6.90 | 2.83% | 1,484,893 |
| Apr 1, 2026 | 6.93 | 7.02 | 6.64 | 6.71 | 6.71 | -5.23% | 3,070,117 |
| Mar 31, 2026 | 7.16 | 7.28 | 6.94 | 7.08 | 7.08 | -0.98% | 2,800,318 |
| Mar 30, 2026 | 7.40 | 7.41 | 7.12 | 7.15 | 7.15 | -2.32% | 2,275,093 |
| Mar 27, 2026 | 7.24 | 7.37 | 7.24 | 7.32 | 7.32 | 0.97% | 1,583,532 |
| Mar 26, 2026 | 7.10 | 7.32 | 7.06 | 7.25 | 7.25 | 2.69% | 1,978,565 |
| Mar 25, 2026 | 7.01 | 7.08 | 6.94 | 7.06 | 7.06 | -0.98% | 1,797,552 |
| Mar 24, 2026 | 6.95 | 7.20 | 6.90 | 7.13 | 7.13 | 3.48% | 2,379,744 |
| Mar 23, 2026 | 6.46 | 6.99 | 6.46 | 6.89 | 6.89 | 0.88% | 2,175,402 |
| Mar 20, 2026 | 6.90 | 6.92 | 6.70 | 6.83 | 6.83 | -0.29% | 3,773,666 |
| Mar 19, 2026 | 7.04 | 7.17 | 6.82 | 6.85 | 6.85 | -2.14% | 3,770,960 |
| Mar 18, 2026 | 6.94 | 7.19 | 6.86 | 7.00 | 7.00 | 2.04% | 3,543,474 |
| Mar 17, 2026 | 6.63 | 6.87 | 6.59 | 6.86 | 6.86 | 5.05% | 1,921,561 |
| Mar 16, 2026 | 6.47 | 6.64 | 6.37 | 6.53 | 6.53 | 0.15% | 1,785,535 |
| Mar 13, 2026 | 6.51 | 6.56 | 6.42 | 6.52 | 6.52 | -0.76% | 2,083,111 |
| Mar 12, 2026 | 6.36 | 6.66 | 6.30 | 6.57 | 6.57 | 2.66% | 3,467,220 |
| Mar 11, 2026 | 6.14 | 6.46 | 6.12 | 6.40 | 6.40 | 3.56% | 2,196,338 |
| Mar 10, 2026 | 6.17 | 6.34 | 6.05 | 6.18 | 6.18 | -1.28% | 2,080,954 |
| Mar 9, 2026 | 6.18 | 6.38 | 6.07 | 6.26 | 6.26 | 2.29% | 2,844,507 |
| 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 |