RPC, Inc. Common Stock (RES)

6.6200
-0.0800 (-1.19%)
NYSE· Last Trade: Jun 1st, 12:51 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For RPC, Inc. Common Stock (RES)

DateOpenHighLowCloseVolumeAdjusted Close
5/29/20266.636.756.546.621,358,7436.62
5/28/20266.826.826.656.701,082,3926.70
5/27/20266.946.946.716.731,106,6576.73
5/26/20266.997.286.997.121,416,7227.12
5/22/20267.217.216.927.061,048,9217.06
5/21/20267.137.186.917.141,916,7877.14
5/20/20267.157.327.007.071,590,9497.07
5/19/20267.247.297.117.161,272,5117.16
5/18/20266.837.136.827.061,596,3757.06
5/15/20267.137.176.906.921,534,8936.92
5/14/20267.007.136.897.081,192,1707.08
5/13/20267.087.116.846.941,684,7416.94
5/12/20267.137.146.967.061,943,9427.06
5/11/20266.807.146.797.021,965,6577.02
5/08/20267.067.176.796.805,082,1966.76
5/07/20267.187.256.867.132,240,5397.09
5/06/20267.397.577.247.382,199,2387.34
5/05/20267.667.887.667.801,310,2547.75
5/04/20267.677.827.547.761,571,9327.71
5/01/20267.807.827.587.621,739,5917.58
4/30/20267.707.977.677.881,529,6297.83
4/29/20268.008.057.897.911,481,4137.86
4/28/20267.948.027.847.931,510,5497.88
4/27/20267.938.167.737.832,090,2337.78
4/24/20267.708.037.578.002,771,7017.95
4/23/20267.347.957.337.704,002,0047.65
4/22/20267.357.537.337.452,098,5597.41
4/21/20267.047.346.977.333,217,3397.29
4/20/20266.556.916.436.903,098,5636.86
4/17/20266.856.936.516.533,317,6366.49
4/16/20266.987.296.987.203,768,4187.16
4/15/20266.647.006.626.992,685,1606.95
4/14/20266.686.786.566.662,793,6036.62
4/13/20266.706.886.706.761,255,9206.72
4/10/20266.586.666.546.621,235,8656.58
4/09/20266.726.856.626.651,747,4346.61
4/08/20266.556.756.416.682,453,1336.64
4/07/20266.917.006.856.972,087,8616.93
4/06/20266.876.976.786.821,309,2036.78
4/02/20266.886.996.796.901,484,9576.86
4/01/20266.937.026.636.713,070,1186.67
3/31/20267.167.286.947.082,800,9517.04
3/30/20267.407.417.127.152,276,1467.11
3/27/20267.247.377.247.321,589,7967.28
3/26/20267.107.327.067.251,978,5687.21
3/25/20267.017.086.947.061,797,6227.02
3/24/20266.957.206.907.132,379,8787.09
3/23/20266.466.996.466.892,175,7696.85
3/20/20266.906.926.706.833,802,6686.79
3/19/20267.047.176.826.853,827,6096.81
3/18/20266.947.196.867.003,543,7526.96
3/17/20266.636.876.586.861,921,7226.82
3/16/20266.476.636.376.531,785,8126.49
3/13/20266.516.566.426.522,083,1626.48
3/12/20266.366.666.306.573,470,4396.53
3/11/20266.146.466.126.402,196,3876.36
3/10/20266.176.336.056.182,080,9726.14
3/09/20266.186.386.076.262,844,5176.22
3/06/20266.126.226.056.122,242,3696.08
3/05/20266.186.185.976.132,354,5366.09
3/04/20265.896.155.826.152,873,2556.11
3/03/20265.936.135.845.972,720,3505.93
3/02/20265.936.095.746.002,180,0795.96