RPC Inc. (RES)
NYSE: RES
· Real-Time Price · USD
4.73
-0.07 (-1.46%)
At close: Sep 05, 2025, 3:59 PM
4.76
0.63%
Pre-market: Sep 08, 2025, 05:15 AM EDT
RES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 4.71 | 4.76 | 4.64 | 4.73 | 4.73 | 1.07% | 916,832 |
| Aug 27, 2025 | 4.65 | 4.79 | 4.63 | 4.68 | 4.68 | 0.43% | 1,074,008 |
| Aug 26, 2025 | 4.70 | 4.78 | 4.64 | 4.66 | 4.66 | -1.69% | 1,754,242 |
| Aug 25, 2025 | 4.74 | 4.79 | 4.69 | 4.74 | 4.74 | -0.42% | 940,400 |
| Aug 22, 2025 | 4.46 | 4.79 | 4.46 | 4.76 | 4.76 | 6.73% | 1,563,311 |
| Aug 21, 2025 | 4.35 | 4.49 | 4.34 | 4.46 | 4.46 | 1.83% | 1,046,042 |
| Aug 20, 2025 | 4.40 | 4.44 | 4.35 | 4.38 | 4.38 | 0.00% | 1,440,900 |
| Aug 19, 2025 | 4.44 | 4.49 | 4.35 | 4.38 | 4.38 | -1.13% | 1,268,818 |
| Aug 18, 2025 | 4.35 | 4.50 | 4.32 | 4.43 | 4.43 | 1.14% | 1,383,400 |
| Aug 15, 2025 | 4.42 | 4.46 | 4.37 | 4.38 | 4.38 | -1.13% | 2,049,745 |
| Aug 14, 2025 | 4.53 | 4.54 | 4.35 | 4.43 | 4.43 | -4.11% | 1,581,632 |
| Aug 13, 2025 | 4.56 | 4.62 | 4.51 | 4.62 | 4.62 | 0.87% | 2,747,543 |
| Aug 12, 2025 | 4.52 | 4.67 | 4.49 | 4.58 | 4.58 | 2.23% | 2,710,745 |
| Aug 11, 2025 | 4.60 | 4.61 | 4.45 | 4.48 | 4.48 | -2.18% | 1,487,149 |
| Aug 8, 2025 | 4.54 | 4.61 | 4.48 | 4.58 | 4.54 | 2.23% | 1,644,827 |