RPC Inc. (RES)
NYSE: RES
· Real-Time Price · USD
4.79
0.13 (2.79%)
At close: Oct 03, 2025, 3:59 PM
4.77
-0.52%
After-hours: Oct 03, 2025, 07:13 PM EDT
RES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 4.72 | 4.85 | 4.72 | 4.79 | 4.79 | 2.79% | 1,361,972 |
| Oct 2, 2025 | 4.75 | 4.81 | 4.64 | 4.66 | 4.66 | -2.51% | 1,192,043 |
| Oct 1, 2025 | 4.70 | 4.84 | 4.70 | 4.78 | 4.78 | 0.42% | 1,281,500 |
| Sep 30, 2025 | 4.80 | 4.81 | 4.64 | 4.76 | 4.76 | -1.65% | 1,201,328 |
| Sep 29, 2025 | 4.81 | 4.85 | 4.71 | 4.84 | 4.84 | -0.62% | 1,444,600 |
| Sep 26, 2025 | 4.80 | 4.96 | 4.80 | 4.87 | 4.87 | 1.67% | 743,151 |
| 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 |
Page 1 of 136