RPC Inc.

AI Score

XX

Unlock

5.59
0.09 (1.64%)
At close: Apr 01, 2025, 3:59 PM

RPC Stock Price History

Date Open High Low Close Change % Change Volume
Mar 31, 2025 5.43 5.51 5.39 5.50 0.04 0.73% 1,321,630
Mar 28, 2025 5.61 5.64 5.38 5.46 -0.16 -2.85% 1,083,415
Mar 27, 2025 5.57 5.65 5.52 5.62 0.06 1.08% 1,071,011
Mar 26, 2025 5.68 5.75 5.56 5.56 -0.03 -0.54% 968,488
Mar 25, 2025 5.56 5.73 5.56 5.59 0.04 0.72% 1,572,938
Mar 24, 2025 5.53 5.61 5.47 5.55 0.07 1.28% 1,591,600
Mar 21, 2025 5.45 5.57 5.34 5.48 0.00 0.00% 8,759,812
Mar 20, 2025 5.48 5.61 5.42 5.48 -0.05 -0.90% 1,353,721
Mar 19, 2025 5.35 5.57 5.35 5.53 0.16 2.98% 2,365,688
Mar 18, 2025 5.40 5.45 5.27 5.37 0.01 0.19% 1,305,000
Mar 17, 2025 5.34 5.47 5.24 5.36 0.02 0.37% 1,649,648
Mar 14, 2025 5.27 5.40 5.25 5.34 0.11 2.10% 1,207,300
Mar 13, 2025 5.30 5.47 5.17 5.23 -0.07 -1.32% 1,392,446
Mar 12, 2025 5.30 5.41 5.16 5.30 0.01 0.19% 1,394,500
Mar 11, 2025 5.43 5.59 5.26 5.29 -0.11 -2.04% 1,682,605
Mar 10, 2025 5.38 5.53 5.29 5.40 -0.01 -0.18% 1,896,600
Mar 7, 2025 5.25 5.52 5.24 5.41 0.17 3.24% 1,933,200
Mar 6, 2025 5.13 5.25 5.05 5.24 0.06 1.16% 1,652,340
Mar 5, 2025 5.18 5.20 5.04 5.18 -0.11 -2.08% 1,915,123
Mar 4, 2025 5.20 5.40 5.06 5.29 0.01 0.19% 2,310,700
Mar 3, 2025 5.59 5.62 5.23 5.28 -0.30 -5.38% 1,840,600
Feb 28, 2025 5.53 5.60 5.41 5.58 0.00 0.00% 1,877,715
Feb 27, 2025 5.55 5.66 5.48 5.58 0.05 0.90% 1,383,243
Feb 26, 2025 5.67 5.69 5.51 5.53 -0.14 -2.47% 1,810,551
Feb 25, 2025 5.88 5.93 5.60 5.67 -0.24 -4.06% 1,716,100
Feb 24, 2025 5.94 6.05 5.91 5.91 0.00 0.00% 1,493,300
Feb 21, 2025 6.13 6.18 5.89 5.91 -0.19 -3.11% 1,726,863
Feb 20, 2025 6.06 6.13 6.01 6.10 0.02 0.33% 939,900
Feb 19, 2025 6.25 6.30 6.07 6.08 -0.20 -3.18% 873,106
Feb 18, 2025 6.14 6.38 6.13 6.28 0.16 2.61% 1,102,524
Feb 14, 2025 6.12 6.19 6.07 6.12 0.05 0.82% 532,600
Feb 13, 2025 6.03 6.10 5.93 6.07 0.04 0.66% 750,013
Feb 12, 2025 6.00 6.10 5.96 6.03 -0.08 -1.31% 1,492,327
Feb 11, 2025 6.00 6.21 5.95 6.11 0.14 2.35% 905,626
Feb 10, 2025 5.84 6.03 5.82 5.97 0.16 2.75% 839,867
Feb 7, 2025 5.97 6.03 5.79 5.81 -0.15 -2.52% 1,251,200
Feb 6, 2025 6.23 6.29 5.95 5.96 -0.26 -4.18% 1,342,327
Feb 5, 2025 6.43 6.45 6.21 6.22 -0.17 -2.66% 1,456,034
Feb 4, 2025 6.23 6.45 6.21 6.39 0.13 2.08% 1,136,100
Feb 3, 2025 6.05 6.37 6.02 6.26 0.13 2.12% 2,387,215
Jan 31, 2025 6.30 6.33 6.09 6.13 -0.04 -0.65% 2,216,936
Jan 30, 2025 6.72 7.04 5.97 6.17 -0.25 -3.89% 3,342,835
Jan 29, 2025 6.40 6.54 6.29 6.42 -0.02 -0.31% 2,129,846
Jan 28, 2025 6.60 6.75 6.40 6.44 -0.13 -1.98% 1,785,961
Jan 27, 2025 6.74 6.77 6.50 6.57 -0.20 -2.95% 1,391,065
Jan 24, 2025 6.87 6.94 6.68 6.77 -0.09 -1.31% 1,298,608
Jan 23, 2025 6.76 6.97 6.58 6.86 0.16 2.39% 2,189,344
Jan 22, 2025 6.92 6.92 6.64 6.70 -0.27 -3.87% 1,854,292
Jan 21, 2025 7.06 7.09 6.86 6.97 -0.04 -0.57% 1,382,038
Jan 17, 2025 7.01 7.17 7.00 7.01 0.05 0.72% 2,031,800