RPC Inc. (RES)
NYSE: RES
· Real-Time Price · USD
4.87
0.08 (1.67%)
At close: Sep 26, 2025, 3:59 PM
4.88
0.21%
After-hours: Sep 26, 2025, 07:54 PM EDT
RES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.80 | 4.96 | 4.80 | 4.87 | 4.87 | 1.67% | 743,111 |
| Sep 25, 2025 | 4.72 | 4.79 | 4.69 | 4.79 | 4.79 | 0.84% | 1,110,500 |
| Sep 24, 2025 | 4.71 | 4.83 | 4.71 | 4.75 | 4.75 | 1.28% | 1,250,200 |
| Sep 23, 2025 | 4.58 | 4.87 | 4.56 | 4.69 | 4.69 | 3.53% | 1,412,800 |
| Sep 22, 2025 | 4.46 | 4.58 | 4.41 | 4.53 | 4.53 | 0.44% | 1,477,505 |
| Sep 19, 2025 | 4.60 | 4.60 | 4.50 | 4.51 | 4.51 | -2.17% | 3,271,119 |
| Sep 18, 2025 | 4.60 | 4.63 | 4.49 | 4.61 | 4.61 | 1.10% | 1,426,200 |
| Sep 17, 2025 | 4.56 | 4.71 | 4.51 | 4.56 | 4.56 | -0.87% | 1,051,600 |
| Sep 16, 2025 | 4.46 | 4.61 | 4.46 | 4.60 | 4.60 | 2.68% | 1,071,100 |
| Sep 15, 2025 | 4.52 | 4.58 | 4.47 | 4.48 | 4.48 | 0.22% | 1,092,072 |
| Sep 12, 2025 | 4.67 | 4.71 | 4.46 | 4.47 | 4.47 | -3.87% | 1,138,301 |
| Sep 11, 2025 | 4.60 | 4.70 | 4.57 | 4.65 | 4.65 | 0.22% | 2,277,200 |
| Sep 10, 2025 | 4.59 | 4.70 | 4.54 | 4.64 | 4.64 | 1.09% | 1,712,232 |
| Sep 9, 2025 | 4.73 | 4.81 | 4.59 | 4.59 | 4.59 | -2.55% | 1,415,381 |
| Sep 8, 2025 | 4.74 | 4.76 | 4.61 | 4.71 | 4.71 | -0.42% | 1,455,300 |
| Sep 5, 2025 | 4.70 | 4.83 | 4.69 | 4.73 | 4.73 | -1.46% | 2,204,528 |
| Sep 4, 2025 | 4.66 | 4.80 | 4.57 | 4.80 | 4.80 | 3.90% | 1,202,200 |
| Sep 3, 2025 | 4.74 | 4.81 | 4.58 | 4.62 | 4.62 | -3.35% | 1,076,641 |
| Sep 2, 2025 | 4.75 | 4.82 | 4.69 | 4.78 | 4.78 | 0.21% | 733,802 |
| Aug 29, 2025 | 4.74 | 4.81 | 4.72 | 4.77 | 4.77 | 0.85% | 797,800 |