RPC Inc. (RES)
NYSE: RES
· Real-Time Price · USD
4.39
-0.04 (-0.90%)
At close: Aug 15, 2025, 10:02 AM
RES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4.53 | 4.54 | 4.35 | 4.43 | 4.43 | -4.11% | 1,581,618 |
| 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 |
| Aug 7, 2025 | 4.59 | 4.66 | 4.48 | 4.48 | 4.44 | -0.88% | 1,969,800 |
| Aug 6, 2025 | 4.62 | 4.71 | 4.51 | 4.52 | 4.48 | -1.31% | 3,360,200 |
| Aug 5, 2025 | 4.50 | 4.61 | 4.45 | 4.58 | 4.54 | 3.15% | 1,501,300 |
| Aug 4, 2025 | 4.44 | 4.51 | 4.41 | 4.44 | 4.40 | -0.67% | 2,017,207 |
| Aug 1, 2025 | 4.60 | 4.60 | 4.41 | 4.47 | 4.43 | -3.87% | 2,241,933 |
| Jul 31, 2025 | 4.72 | 4.81 | 4.61 | 4.65 | 4.61 | -2.52% | 1,816,620 |
| Jul 30, 2025 | 4.86 | 4.88 | 4.72 | 4.77 | 4.73 | -3.05% | 2,285,200 |
| Jul 29, 2025 | 4.94 | 4.98 | 4.84 | 4.92 | 4.88 | -0.61% | 1,673,400 |
| Jul 28, 2025 | 4.87 | 5.00 | 4.85 | 4.95 | 4.91 | 3.13% | 2,272,806 |
| Jul 25, 2025 | 4.80 | 4.87 | 4.79 | 4.80 | 4.76 | -0.21% | 1,721,711 |
| Jul 24, 2025 | 4.61 | 4.82 | 4.39 | 4.81 | 4.77 | -3.80% | 4,109,400 |
| Jul 23, 2025 | 4.84 | 5.06 | 4.81 | 5.00 | 4.96 | 4.82% | 2,085,859 |
| Jul 22, 2025 | 4.65 | 4.82 | 4.64 | 4.77 | 4.73 | 2.14% | 1,299,639 |
| Jul 21, 2025 | 4.81 | 4.85 | 4.66 | 4.67 | 4.63 | -2.10% | 980,310 |
| Jul 18, 2025 | 4.81 | 4.85 | 4.68 | 4.77 | 4.73 | 0.63% | 2,028,414 |