RPC, Inc. Common Stock (NY: RES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	5.430	5.585	5.260	5.290	1,682,605	-0.11(-2.04%)
Mar 10, 2025	5.380	5.530	5.290	5.400	1,896,578	-0.01(-0.18%)
Mar 07, 2025	5.250	5.515	5.240	5.410	1,933,173	+0.17(+3.24%)
Mar 06, 2025	5.130	5.250	5.050	5.240	1,652,340	+0.06(+1.16%)
Mar 05, 2025	5.180	5.201	5.035	5.180	1,914,922	-0.11(-2.08%)
Mar 04, 2025	5.200	5.400	5.055	5.290	2,310,677	+0.01(+0.19%)
Mar 03, 2025	5.590	5.615	5.230	5.280	1,840,569	-0.30(-5.38%)
Feb 28, 2025	5.530	5.595	5.410	5.580	1,877,715	+0.00(+0.00%)
Feb 27, 2025	5.550	5.655	5.475	5.580	1,383,236	+0.05(+0.90%)
Feb 26, 2025	5.670	5.685	5.505	5.530	1,810,546	-0.14(-2.47%)
Feb 25, 2025	5.880	5.930	5.600	5.670	1,716,052	-0.24(-4.06%)
Feb 24, 2025	5.940	6.045	5.910	5.910	1,493,268	+0.00(+0.00%)
Feb 21, 2025	6.130	6.180	5.890	5.910	1,726,863	-0.19(-3.11%)
Feb 20, 2025	6.060	6.130	6.015	6.100	939,852	+0.02(+0.33%)
Feb 19, 2025	6.250	6.300	6.070	6.080	873,106	-0.20(-3.18%)
Feb 18, 2025	6.140	6.380	6.130	6.280	1,102,524	+0.16(+2.61%)
Feb 14, 2025	6.120	6.190	6.065	6.120	532,560	+0.05(+0.82%)
Feb 13, 2025	6.030	6.100	5.930	6.070	750,013	+0.04(+0.66%)
Feb 12, 2025	6.000	6.100	5.960	6.030	1,492,327	-0.08(-1.31%)
Feb 11, 2025	6.000	6.210	5.950	6.110	905,622	+0.14(+2.35%)
Feb 10, 2025	5.840	6.030	5.820	5.970	839,723	+0.20(+3.47%)
Feb 07, 2025	5.929	5.988	5.750	5.770	1,259,873	-0.15(-2.52%)
Feb 06, 2025	6.187	6.247	5.909	5.919	1,351,356	-0.26(-4.18%)
Feb 05, 2025	6.386	6.402	6.167	6.177	1,465,926	-0.17(-2.66%)
Feb 04, 2025	6.187	6.409	6.167	6.346	1,143,933	+0.13(+2.08%)
Feb 03, 2025	6.008	6.326	5.979	6.217	2,403,733	+0.13(+2.12%)
Jan 31, 2025	6.257	6.287	6.043	6.088	2,232,304	-0.04(-0.65%)
Jan 30, 2025	6.674	6.992	5.929	6.128	3,364,093	-0.25(-3.89%)
Jan 29, 2025	6.356	6.490	6.247	6.376	2,144,611	-0.02(-0.31%)
Jan 28, 2025	6.555	6.699	6.356	6.396	1,798,137	-0.13(-1.98%)
Jan 27, 2025	6.694	6.723	6.455	6.525	1,400,566	-0.20(-2.95%)
Jan 24, 2025	6.823	6.892	6.629	6.723	1,307,610	-0.09(-1.31%)
Jan 23, 2025	6.713	6.922	6.535	6.813	2,204,469	+0.16(+2.39%)
Jan 22, 2025	6.872	6.872	6.594	6.654	1,867,081	-0.27(-3.87%)
Jan 21, 2025	7.011	7.041	6.813	6.922	1,391,618	-0.04(-0.57%)
Jan 17, 2025	6.962	7.121	6.952	6.962	2,045,868	+0.05(+0.72%)
Jan 16, 2025	6.753	6.942	6.674	6.912	1,573,904	+0.08(+1.16%)
Jan 15, 2025	6.584	6.872	6.545	6.833	1,371,389	+0.29(+4.40%)
Jan 14, 2025	6.296	6.574	6.296	6.545	1,408,461	+0.18(+2.81%)
Jan 13, 2025	6.346	6.465	6.296	6.366	1,117,005	+0.06(+0.94%)
Jan 10, 2025	6.247	6.386	6.152	6.306	1,725,295	+0.18(+2.92%)
Jan 08, 2025	6.088	6.207	6.088	6.128	1,176,913	-0.06(-0.96%)
Jan 07, 2025	6.118	6.227	6.058	6.187	1,261,446	+0.09(+1.47%)
Jan 06, 2025	6.177	6.247	6.068	6.098	1,481,175	-0.03(-0.49%)
Jan 03, 2025	6.118	6.137	6.008	6.128	1,677,619	+0.04(+0.65%)