RPC, Inc. (RES)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 6.72 | 6.83 | 6.51 | 6.55 | 6.55 | 1,777,700 |
| Apr 30, 2024 | 7.11 | 7.11 | 6.69 | 6.69 | 6.69 | 2,695,400 |
| Apr 29, 2024 | 7.13 | 7.23 | 7.05 | 7.12 | 7.12 | 1,757,100 |
| Apr 26, 2024 | 7.31 | 7.40 | 7.04 | 7.12 | 7.12 | 2,146,600 |
| Apr 25, 2024 | 7.37 | 7.46 | 6.84 | 7.36 | 7.36 | 4,700,400 |
| Apr 24, 2024 | 7.97 | 8.03 | 7.84 | 7.92 | 7.92 | 1,744,100 |
| Apr 23, 2024 | 7.92 | 8.14 | 7.85 | 8.03 | 8.03 | 1,457,200 |
| Apr 22, 2024 | 7.90 | 8.06 | 7.74 | 7.95 | 7.95 | 1,916,400 |
| Apr 19, 2024 | 7.73 | 8.06 | 7.71 | 7.96 | 7.96 | 1,393,300 |
| Apr 18, 2024 | 7.72 | 7.89 | 7.72 | 7.80 | 7.80 | 1,895,900 |
| Apr 17, 2024 | 7.71 | 7.83 | 7.61 | 7.65 | 7.65 | 1,115,900 |
| Apr 16, 2024 | 7.78 | 7.80 | 7.60 | 7.70 | 7.70 | 1,219,800 |
| Apr 15, 2024 | 7.89 | 7.99 | 7.80 | 7.81 | 7.81 | 1,401,200 |
| Apr 12, 2024 | 8.06 | 8.19 | 7.81 | 7.87 | 7.87 | 1,026,100 |
| Apr 11, 2024 | 8.06 | 8.07 | 7.90 | 7.96 | 7.96 | 1,112,900 |
| Apr 10, 2024 | 7.89 | 8.06 | 7.81 | 8.04 | 8.04 | 1,110,800 |
| Apr 09, 2024 | 7.96 | 8.00 | 7.88 | 7.96 | 7.96 | 940,100 |
| Apr 08, 2024 | 8.05 | 8.13 | 7.89 | 7.90 | 7.90 | 889,700 |
| Apr 05, 2024 | 7.87 | 8.05 | 7.80 | 7.98 | 7.98 | 1,611,700 |
| Apr 04, 2024 | 7.98 | 8.04 | 7.79 | 7.82 | 7.82 | 1,374,200 |
| Apr 03, 2024 | 7.82 | 8.02 | 7.82 | 7.97 | 7.97 | 1,294,800 |
| Apr 02, 2024 | 7.90 | 7.90 | 7.71 | 7.84 | 7.84 | 1,168,100 |
| Apr 01, 2024 | 7.80 | 7.88 | 7.65 | 7.81 | 7.81 | 1,033,800 |
| Mar 28, 2024 | 7.72 | 7.82 | 7.70 | 7.74 | 7.74 | 1,049,100 |
| Mar 27, 2024 | 7.56 | 7.71 | 7.54 | 7.69 | 7.69 | 851,000 |
| Mar 26, 2024 | 7.87 | 7.87 | 7.56 | 7.56 | 7.56 | 1,454,500 |
| Mar 25, 2024 | 7.80 | 7.93 | 7.80 | 7.84 | 7.84 | 929,400 |
| Mar 22, 2024 | 7.79 | 7.92 | 7.72 | 7.77 | 7.77 | 1,398,700 |
| Mar 21, 2024 | 7.72 | 7.80 | 7.67 | 7.77 | 7.77 | 959,500 |
| Mar 20, 2024 | 7.60 | 7.76 | 7.57 | 7.69 | 7.69 | 1,376,800 |
| Mar 19, 2024 | 7.55 | 7.71 | 7.52 | 7.68 | 7.68 | 1,106,600 |
| Mar 18, 2024 | 7.64 | 7.70 | 7.51 | 7.55 | 7.55 | 1,426,100 |
| Mar 15, 2024 | 7.42 | 7.64 | 7.40 | 7.62 | 7.62 | 6,260,900 |
| Mar 14, 2024 | 7.49 | 7.52 | 7.35 | 7.46 | 7.46 | 1,536,400 |
| Mar 13, 2024 | 7.63 | 7.77 | 7.38 | 7.45 | 7.45 | 2,151,200 |
| Mar 12, 2024 | 7.59 | 7.59 | 7.49 | 7.55 | 7.55 | 1,046,400 |
| Mar 11, 2024 | 7.53 | 7.67 | 7.45 | 7.59 | 7.59 | 1,436,300 |
| Mar 08, 2024 | 7.61 | 7.63 | 7.46 | 7.55 | 7.55 | 1,225,500 |
| Mar 07, 2024 | 7.34 | 7.59 | 7.32 | 7.53 | 7.53 | 1,347,000 |
| Mar 06, 2024 | 7.52 | 7.57 | 7.31 | 7.32 | 7.32 | 1,651,900 |
| Mar 05, 2024 | 7.32 | 7.47 | 7.26 | 7.40 | 7.40 | 1,486,400 |
| Mar 04, 2024 | 7.53 | 7.61 | 7.31 | 7.32 | 7.32 | 1,275,300 |
| Mar 01, 2024 | 7.48 | 7.57 | 7.44 | 7.51 | 7.51 | 1,473,500 |
| Feb 29, 2024 | 7.40 | 7.51 | 7.30 | 7.39 | 7.39 | 1,385,900 |
| Feb 28, 2024 | 7.36 | 7.45 | 7.26 | 7.32 | 7.32 | 1,317,700 |
| Feb 27, 2024 | 7.36 | 7.46 | 7.31 | 7.35 | 7.35 | 1,129,100 |
| Feb 26, 2024 | 7.26 | 7.38 | 7.16 | 7.29 | 7.29 | 1,309,800 |
| Feb 23, 2024 | 7.16 | 7.26 | 7.08 | 7.25 | 7.25 | 1,533,500 |
| Feb 22, 2024 | 7.21 | 7.30 | 7.07 | 7.26 | 7.26 | 1,811,900 |
| Feb 21, 2024 | 7.30 | 7.46 | 7.24 | 7.32 | 7.32 | 1,796,800 |
| Feb 20, 2024 | 7.28 | 7.39 | 7.21 | 7.27 | 7.27 | 1,375,000 |
| Feb 16, 2024 | 7.33 | 7.43 | 7.18 | 7.32 | 7.32 | 1,531,900 |
| Feb 15, 2024 | 6.92 | 7.32 | 6.92 | 7.32 | 7.32 | 1,576,600 |
| Feb 14, 2024 | 6.89 | 6.97 | 6.78 | 6.90 | 6.90 | 1,350,800 |
| Feb 13, 2024 | 7.01 | 7.02 | 6.78 | 6.86 | 6.86 | 1,539,500 |
| Feb 12, 2024 | 6.97 | 7.11 | 6.97 | 7.03 | 7.03 | 1,395,300 |
| Feb 09, 2024 | 6.96 | 7.02 | 6.89 | 6.94 | 6.94 | 1,188,700 |
| Feb 08, 2024 | 7.03 | 7.10 | 6.89 | 6.98 | 6.98 | 1,573,400 |
| Feb 08, 2024 | 0.04 Dividend | |||||
| Feb 07, 2024 | 7.14 | 7.21 | 6.93 | 7.05 | 7.01 | 1,888,900 |
| Feb 06, 2024 | 6.98 | 7.18 | 6.94 | 7.14 | 7.10 | 1,637,500 |
| Feb 05, 2024 | 7.00 | 7.05 | 6.79 | 6.92 | 6.88 | 1,602,800 |
| Feb 02, 2024 | 7.22 | 7.28 | 7.05 | 7.05 | 7.01 | 1,507,100 |
| Feb 01, 2024 | 7.38 | 7.45 | 7.18 | 7.26 | 7.22 | 1,831,800 |
| Jan 31, 2024 | 7.65 | 7.67 | 7.30 | 7.31 | 7.27 | 2,311,200 |
| Jan 30, 2024 | 7.23 | 7.67 | 7.22 | 7.62 | 7.58 | 2,927,100 |
| Jan 29, 2024 | 7.35 | 7.46 | 7.24 | 7.42 | 7.38 | 1,875,100 |
| Jan 26, 2024 | 7.30 | 7.61 | 7.23 | 7.41 | 7.37 | 3,076,300 |
| Jan 25, 2024 | 7.13 | 7.35 | 6.86 | 7.32 | 7.28 | 3,924,000 |
| Jan 24, 2024 | 6.73 | 6.93 | 6.69 | 6.90 | 6.86 | 3,288,900 |
| Jan 23, 2024 | 6.70 | 6.81 | 6.58 | 6.64 | 6.60 | 1,797,300 |
| Jan 22, 2024 | 6.49 | 6.67 | 6.41 | 6.65 | 6.61 | 1,581,000 |
| Jan 19, 2024 | 6.51 | 6.52 | 6.39 | 6.49 | 6.45 | 1,351,000 |
| Jan 18, 2024 | 6.46 | 6.48 | 6.34 | 6.46 | 6.42 | 1,232,700 |
| Jan 17, 2024 | 6.47 | 6.50 | 6.34 | 6.42 | 6.38 | 1,404,900 |
| Jan 16, 2024 | 6.73 | 6.74 | 6.51 | 6.52 | 6.48 | 999,200 |
| Jan 12, 2024 | 6.81 | 6.90 | 6.66 | 6.74 | 6.70 | 1,228,900 |
| Jan 11, 2024 | 6.66 | 6.71 | 6.54 | 6.68 | 6.64 | 1,595,400 |
| Jan 10, 2024 | 6.69 | 6.69 | 6.58 | 6.63 | 6.59 | 1,111,400 |
| Jan 09, 2024 | 6.90 | 6.91 | 6.67 | 6.75 | 6.71 | 1,516,500 |
| Jan 08, 2024 | 6.98 | 7.02 | 6.78 | 6.88 | 6.84 | 1,825,900 |
| Jan 05, 2024 | 7.16 | 7.23 | 7.09 | 7.17 | 7.13 | 1,296,600 |
| Jan 04, 2024 | 7.35 | 7.39 | 7.09 | 7.09 | 7.05 | 1,552,200 |
| Jan 03, 2024 | 7.10 | 7.40 | 7.03 | 7.27 | 7.23 | 1,483,100 |
| Jan 02, 2024 | 7.28 | 7.43 | 7.12 | 7.13 | 7.09 | 2,375,400 |
| Dec 29, 2023 | 7.40 | 7.45 | 7.26 | 7.28 | 7.24 | 2,219,000 |
| Dec 28, 2023 | 7.45 | 7.47 | 7.33 | 7.38 | 7.34 | 1,011,900 |
| Dec 27, 2023 | 7.50 | 7.56 | 7.44 | 7.46 | 7.42 | 1,218,500 |
| Dec 26, 2023 | 7.49 | 7.57 | 7.37 | 7.53 | 7.49 | 1,187,000 |
| Dec 22, 2023 | 7.47 | 7.57 | 7.32 | 7.37 | 7.33 | 1,557,900 |
| Dec 21, 2023 | 7.35 | 7.47 | 7.35 | 7.42 | 7.38 | 1,569,300 |
| Dec 20, 2023 | 7.45 | 7.60 | 7.32 | 7.32 | 7.28 | 1,580,300 |
| Dec 19, 2023 | 7.33 | 7.45 | 7.31 | 7.39 | 7.35 | 1,674,500 |
| Dec 18, 2023 | 7.46 | 7.55 | 7.28 | 7.30 | 7.26 | 1,762,400 |
| Dec 15, 2023 | 7.41 | 7.46 | 7.18 | 7.32 | 7.28 | 12,683,100 |
| Dec 14, 2023 | 7.29 | 7.43 | 7.25 | 7.41 | 7.37 | 2,285,200 |
| Dec 13, 2023 | 6.88 | 7.12 | 6.83 | 7.11 | 7.07 | 2,558,300 |
| Dec 12, 2023 | 6.83 | 6.94 | 6.75 | 6.86 | 6.82 | 1,735,300 |
| Dec 11, 2023 | 7.00 | 7.10 | 6.91 | 6.95 | 6.91 | 1,542,600 |
| Dec 08, 2023 | 7.04 | 7.17 | 6.95 | 7.04 | 7.00 | 1,610,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.