NYSE : RES
RPC, Inc. — Price history
Energy · Oil & Gas Equipment & Services · United States
Last price 6.17 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.34B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
RPC, Inc. (RES) closed at 6.17 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 6.13 | 6.42 | 6.13 | 6.17 | 2,904,323 | -3.29% |
| 2026-10-29 | 5.75 | 6.68 | 5.61 | 6.38 | 3,485,720 | -5.20% |
| 2026-10-28 | 6.24 | 6.81 | 6.24 | 6.73 | 3,583,133 | +1.97% |
| 2026-10-27 | 6.41 | 6.655 | 6.41 | 6.6 | 2,338,335 | +3.45% |
| 2026-10-26 | 6.21 | 6.5 | 6.201 | 6.38 | 2,217,801 | +2.08% |
| 2026-10-23 | 6.04 | 6.32 | 6.02 | 6.25 | 2,984,485 | +3.82% |
| 2026-10-22 | 6.33 | 6.33 | 5.805 | 6.02 | 4,100,001 | -4.75% |
| 2026-10-21 | 6.27 | 6.4 | 6.235 | 6.32 | 1,825,174 | +0.96% |
| 2026-10-20 | 6.24 | 6.3 | 6.04 | 6.26 | 2,547,763 | +0.81% |
| 2026-10-19 | 6.01 | 6.22 | 6.01 | 6.21 | 2,225,821 | +2.64% |
| 2026-10-16 | 5.99 | 6.135 | 5.99 | 6.05 | 1,966,443 | +2.20% |
| 2026-10-15 | 5.93 | 5.945 | 5.74 | 5.92 | 2,911,446 | -0.84% |
| 2026-10-14 | 6.07 | 6.08 | 5.9 | 5.97 | 2,568,547 | -1.65% |
| 2026-10-13 | 6.01 | 6.12 | 5.98 | 6.07 | 2,026,793 | +1.85% |
| 2026-10-12 | 6.04 | 6.085 | 5.925 | 5.96 | 1,373,278 | +0.00% |
| 2026-10-09 | 6.02 | 6.105 | 5.955 | 5.96 | 1,605,290 | -0.67% |
| 2026-10-08 | 6.03 | 6.035 | 5.94 | 6 | 2,538,088 | +1.01% |
| 2026-10-07 | 6.04 | 6.105 | 5.825 | 5.94 | 1,960,668 | -1.66% |
| 2026-10-06 | 6.1 | 6.13 | 5.945 | 6.04 | 1,618,787 | -0.98% |
| 2026-10-05 | 5.87 | 6.2 | 5.85 | 6.1 | 2,469,256 | +4.10% |
| 2026-10-02 | 5.71 | 5.94 | 5.701 | 5.86 | 2,333,238 | +2.45% |
| 2026-10-01 | 5.59 | 5.765 | 5.59 | 5.72 | 2,157,873 | +1.60% |
| 2026-09-30 | 5.65 | 5.7 | 5.605 | 5.63 | 1,705,892 | -0.18% |
| 2026-09-29 | 5.67 | 5.715 | 5.58 | 5.64 | 1,840,921 | -1.57% |
| 2026-09-28 | 5.91 | 5.93 | 5.715 | 5.73 | 1,962,214 | -1.88% |
| 2026-09-25 | 5.82 | 5.93 | 5.765 | 5.84 | 2,255,282 | -1.02% |
| 2026-09-24 | 5.89 | 5.9 | 5.79 | 5.9 | 2,638,445 | +0.85% |
| 2026-09-23 | 5.77 | 5.9 | 5.66 | 5.85 | 1,620,952 | +2.27% |
| 2026-09-22 | 5.6 | 5.855 | 5.56 | 5.72 | 2,586,527 | +0.70% |
| 2026-09-21 | 5.83 | 5.84 | 5.64 | 5.68 | 2,271,873 | -3.07% |
| 2026-09-18 | 5.92 | 5.955 | 5.815 | 5.86 | 3,381,897 | -1.18% |
| 2026-09-17 | 5.99 | 6.05 | 5.9 | 5.93 | 2,216,152 | -0.84% |
| 2026-09-16 | 6.1 | 6.14 | 5.88 | 5.98 | 2,657,713 | -3.24% |
| 2026-09-15 | 6.16 | 6.3 | 6.14 | 6.18 | 1,999,756 | +1.31% |
| 2026-09-14 | 6.42 | 6.42 | 6.05 | 6.1 | 1,692,927 | -5.43% |
| 2026-09-11 | 6.46 | 6.545 | 6.4 | 6.45 | 1,629,530 | -0.15% |
| 2026-09-10 | 6.66 | 6.66 | 6.39 | 6.46 | 1,560,492 | -1.82% |
| 2026-09-09 | 6.6 | 6.73 | 6.465 | 6.58 | 1,490,050 | +0.92% |
| 2026-09-08 | 6.66 | 6.67 | 6.52 | 6.52 | 1,501,067 | +0.31% |
| 2026-09-04 | 6.42 | 6.52 | 6.37 | 6.5 | 1,222,886 | +0.46% |
| 2026-09-03 | 6.57 | 6.62 | 6.45 | 6.47 | 1,643,030 | -1.52% |
| 2026-09-02 | 6.46 | 6.645 | 6.42 | 6.57 | 1,567,683 | +0.31% |
| 2026-09-01 | 6.6 | 6.66 | 6.5 | 6.55 | 1,761,310 | +0.31% |
| 2026-08-31 | 6.5 | 6.65 | 6.445 | 6.53 | 1,463,935 | +2.03% |
| 2026-08-28 | 6.4 | 6.45 | 6.325 | 6.4 | 1,359,355 | +0.00% |
| 2026-08-27 | 6.12 | 6.48 | 6.12 | 6.4 | 1,201,922 | +4.23% |
| 2026-08-26 | 6.07 | 6.175 | 5.97 | 6.14 | 1,208,318 | +0.00% |
| 2026-08-25 | 6.14 | 6.225 | 6.12 | 6.14 | 1,499,602 | -0.97% |
| 2026-08-24 | 6.32 | 6.32 | 6.111 | 6.2 | 1,156,066 | -2.67% |
| 2026-08-21 | 6.38 | 6.45 | 6.322 | 6.37 | 1,350,177 | +0.16% |
| 2026-08-20 | 6.42 | 6.46 | 6.235 | 6.36 | 1,418,593 | +0.47% |
| 2026-08-19 | 6.41 | 6.465 | 6.32 | 6.33 | 1,508,931 | +0.16% |
| 2026-08-18 | 6.57 | 6.585 | 6.29 | 6.32 | 1,322,032 | -3.81% |
| 2026-08-17 | 6.41 | 6.58 | 6.33 | 6.57 | 1,044,635 | +3.30% |
| 2026-08-14 | 6.31 | 6.49 | 6.3 | 6.36 | 1,371,516 | +1.27% |
| 2026-08-13 | 6.22 | 6.335 | 6.17 | 6.28 | 1,502,309 | -0.32% |
| 2026-08-12 | 6.3 | 6.34 | 6.21 | 6.3 | 1,381,499 | -0.47% |
| 2026-08-11 | 6.16 | 6.345 | 6.125 | 6.33 | 1,291,750 | +2.93% |
| 2026-08-10 | 5.87 | 6.15 | 5.87 | 6.15 | 1,165,498 | +5.49% |
| 2026-08-07 | 5.84 | 5.96 | 5.795 | 5.87 | 835,859 | -0.34% |
| 2026-08-06 | 5.88 | 5.945 | 5.785 | 5.89 | 1,101,708 | +1.73% |
| 2026-08-05 | 5.93 | 5.93 | 5.75 | 5.79 | 1,621,933 | -2.36% |
| 2026-08-04 | 5.65 | 5.955 | 5.65 | 5.93 | 1,409,103 | +2.95% |
| 2026-08-03 | 5.555 | 5.865 | 5.51 | 5.76 | 1,624,033 | +2.67% |
| 2026-07-31 | 5.46 | 5.645 | 5.365 | 5.61 | 1,836,284 | +3.51% |
| 2026-07-30 | 5.37 | 5.435 | 5.21 | 5.42 | 2,064,153 | +5.86% |
| 2026-07-29 | 5.34 | 5.37 | 5.05 | 5.12 | 1,637,075 | -0.78% |
| 2026-07-28 | 5.5 | 5.5 | 5.15 | 5.16 | 1,525,226 | -5.67% |
| 2026-07-27 | 5.56 | 5.68 | 5.44 | 5.47 | 1,606,104 | -2.50% |
| 2026-07-24 | 5.87 | 5.89 | 5.61 | 5.61 | 1,307,465 | -4.27% |
| 2026-07-23 | 6.15 | 6.15 | 5.811 | 5.86 | 1,744,636 | -2.01% |
| 2026-07-22 | 6 | 6.08 | 5.925 | 5.98 | 1,179,487 | +1.01% |
| 2026-07-21 | 5.9 | 5.985 | 5.78 | 5.92 | 1,415,956 | +1.20% |
| 2026-07-20 | 5.97 | 5.97 | 5.825 | 5.85 | 1,005,006 | -1.02% |
| 2026-07-17 | 5.87 | 5.915 | 5.82 | 5.91 | 1,081,941 | +1.20% |
| 2026-07-16 | 5.91 | 5.945 | 5.8 | 5.84 | 1,370,180 | -0.85% |
| 2026-07-15 | 5.88 | 5.9 | 5.72 | 5.89 | 1,240,291 | +0.68% |
| 2026-07-14 | 5.91 | 5.92 | 5.725 | 5.85 | 1,079,040 | +1.21% |
| 2026-07-13 | 5.669 | 5.825 | 5.669 | 5.78 | 1,236,626 | +2.30% |
| 2026-07-10 | 5.64 | 5.66 | 5.55 | 5.65 | 1,094,371 | +1.44% |
| 2026-07-09 | 5.54 | 5.646 | 5.48 | 5.57 | 1,164,034 | -1.07% |
| 2026-07-08 | 5.55 | 5.75 | 5.55 | 5.63 | 1,943,433 | +0.90% |
| 2026-07-07 | 5.51 | 5.625 | 5.5 | 5.58 | 1,123,341 | +1.45% |
| 2026-07-06 | 5.52 | 5.72 | 5.47 | 5.5 | 1,568,757 | -1.79% |
| 2026-07-02 | 5.77 | 5.795 | 5.56 | 5.6 | 1,247,741 | -2.10% |
| 2026-07-01 | 5.8 | 5.87 | 5.69 | 5.72 | 1,615,846 | -1.89% |
| 2026-06-30 | 5.85 | 5.91 | 5.76 | 5.83 | 1,305,483 | +0.34% |
| 2026-06-29 | 5.79 | 5.96 | 5.79 | 5.81 | 1,363,915 | -1.36% |
| 2026-06-26 | 5.84 | 5.92 | 5.74 | 5.89 | 5,286,520 | -0.84% |
| 2026-06-25 | 5.67 | 6 | 5.66 | 5.94 | 1,807,909 | +3.85% |
| 2026-06-24 | 6.1 | 6.13 | 5.595 | 5.72 | 3,062,367 | -11.46% |
| 2026-06-23 | 6.38 | 6.56 | 6.34 | 6.46 | 2,635,025 | -0.15% |
| 2026-06-22 | 6.63 | 6.63 | 6.325 | 6.47 | 2,728,892 | -1.67% |
| 2026-06-18 | 6.56 | 6.61 | 6.4 | 6.58 | 3,303,593 | -1.05% |
| 2026-06-17 | 6.74 | 6.775 | 6.62 | 6.65 | 1,452,334 | -0.75% |
| 2026-06-16 | 6.82 | 6.89 | 6.645 | 6.7 | 1,904,421 | -2.76% |
| 2026-06-15 | 6.9 | 7.05 | 6.83 | 6.89 | 1,377,683 | -4.17% |
| 2026-06-12 | 6.97 | 7.3 | 6.95 | 7.19 | 1,282,860 | +1.70% |
| 2026-06-11 | 7.3 | 7.335 | 7 | 7.07 | 1,269,892 | -1.12% |
| 2026-06-10 | 7.02 | 7.23 | 6.97 | 7.15 | 1,123,727 | +2.73% |
| 2026-06-09 | 7.19 | 7.19 | 6.835 | 6.96 | 1,821,185 | -2.25% |
| 2026-06-08 | 6.91 | 7.22 | 6.91 | 7.12 | 1,406,609 | +4.55% |
| 2026-06-05 | 7.25 | 7.286 | 6.75 | 6.81 | 1,367,819 | -6.20% |
| 2026-06-04 | 7.19 | 7.405 | 7 | 7.26 | 1,426,159 | +1.97% |
| 2026-06-03 | 7 | 7.15 | 6.93 | 7.12 | 1,400,035 | +2.01% |
| 2026-06-02 | 6.81 | 7.075 | 6.81 | 6.98 | 1,630,392 | +2.65% |
| 2026-06-01 | 6.72 | 6.805 | 6.63 | 6.8 | 1,329,411 | +2.72% |
| 2026-05-29 | 6.63 | 6.75 | 6.54 | 6.62 | 1,358,742 | -1.19% |
| 2026-05-28 | 6.82 | 6.82 | 6.65 | 6.7 | 1,082,391 | -0.45% |
| 2026-05-27 | 6.94 | 6.94 | 6.71 | 6.73 | 1,106,656 | -5.48% |
| 2026-05-26 | 6.99 | 7.275 | 6.99 | 7.12 | 1,416,735 | +0.85% |
| 2026-05-22 | 7.21 | 7.21 | 6.925 | 7.06 | 1,048,920 | -1.12% |
| 2026-05-21 | 7.13 | 7.18 | 6.91 | 7.14 | 1,916,787 | +0.99% |
| 2026-05-20 | 7.15 | 7.32 | 7 | 7.07 | 1,590,949 | -1.26% |
| 2026-05-19 | 7.24 | 7.29 | 7.105 | 7.16 | 1,272,511 | +1.42% |
| 2026-05-18 | 6.83 | 7.135 | 6.82 | 7.06 | 1,596,375 | +2.02% |
| 2026-05-15 | 7.13 | 7.175 | 6.9 | 6.92 | 1,534,893 | -2.26% |
| 2026-05-14 | 7 | 7.13 | 6.89 | 7.08 | 1,192,169 | +2.02% |
| 2026-05-13 | 7.08 | 7.11 | 6.845 | 6.94 | 1,684,740 | -1.70% |
| 2026-05-12 | 7.13 | 7.145 | 6.955 | 7.06 | 1,943,941 | +0.57% |