RPC, Inc. Common Stock (NY:RES)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2025	4.700	4.845	4.690	4.760	930,003	+0.10(+2.15%)
May 07, 2025	4.800	4.800	4.630	4.660	1,148,062	-0.10(-2.10%)
May 06, 2025	4.890	4.930	4.750	4.760	900,832	-0.08(-1.65%)
May 05, 2025	4.920	4.960	4.840	4.840	914,950	-0.18(-3.59%)
May 02, 2025	4.920	5.030	4.870	5.020	933,605	+0.16(+3.29%)
May 01, 2025	4.720	4.955	4.720	4.860	1,438,095	+0.13(+2.75%)
Apr 30, 2025	4.900	4.900	4.670	4.730	1,531,420	-0.25(-5.02%)
Apr 29, 2025	4.960	5.035	4.890	4.980	1,040,399	-0.01(-0.20%)
Apr 28, 2025	5.030	5.090	4.930	4.990	1,102,336	-0.07(-1.38%)
Apr 25, 2025	4.850	5.070	4.790	5.060	1,371,078	+0.09(+1.81%)
Apr 24, 2025	5.420	5.420	4.905	4.970	2,387,244	+0.04(+0.81%)
Apr 23, 2025	5.100	5.215	4.920	4.930	2,813,679	-0.07(-1.40%)
Apr 22, 2025	4.990	5.060	4.884	5.000	1,916,908	+0.06(+1.21%)
Apr 21, 2025	4.960	4.970	4.840	4.940	1,516,809	-0.09(-1.79%)
Apr 17, 2025	4.930	5.110	4.900	5.030	1,677,074	+0.17(+3.50%)
Apr 16, 2025	4.850	4.975	4.810	4.860	1,875,237	+0.07(+1.46%)
Apr 15, 2025	4.780	4.900	4.780	4.790	1,764,178	+0.03(+0.63%)
Apr 14, 2025	4.930	4.960	4.705	4.760	1,680,541	-0.08(-1.65%)
Apr 11, 2025	4.700	4.840	4.565	4.840	2,026,591	+0.18(+3.86%)
Apr 10, 2025	4.720	4.750	4.455	4.660	2,496,865	-0.24(-4.90%)
Apr 09, 2025	4.210	4.970	4.185	4.900	3,131,973	+0.60(+13.95%)
Apr 08, 2025	4.700	4.740	4.210	4.300	2,189,405	-0.14(-3.15%)
Apr 07, 2025	4.190	4.650	4.100	4.440	3,053,287	+0.12(+2.78%)
Apr 04, 2025	4.650	4.685	4.245	4.320	2,581,232	-0.60(-12.20%)
Apr 03, 2025	5.320	5.372	4.890	4.920	2,084,149	-0.80(-13.99%)
Apr 02, 2025	5.550	5.750	5.510	5.720	1,213,831	+0.14(+2.51%)
Apr 01, 2025	5.470	5.610	5.410	5.580	1,248,740	+0.08(+1.45%)
Mar 31, 2025	5.430	5.510	5.390	5.500	1,322,080	+0.04(+0.73%)
Mar 28, 2025	5.610	5.640	5.380	5.460	1,083,415	-0.16(-2.85%)
Mar 27, 2025	5.570	5.645	5.520	5.620	1,071,010	+0.06(+1.08%)
Mar 26, 2025	5.680	5.754	5.560	5.560	968,488	-0.03(-0.54%)
Mar 25, 2025	5.560	5.730	5.560	5.590	1,572,638	+0.04(+0.72%)
Mar 24, 2025	5.530	5.610	5.470	5.550	1,591,573	+0.07(+1.28%)
Mar 21, 2025	5.450	5.565	5.340	5.480	8,759,812	+0.00(+0.00%)
Mar 20, 2025	5.480	5.605	5.420	5.480	1,353,721	-0.05(-0.90%)
Mar 19, 2025	5.350	5.570	5.350	5.530	2,365,688	+0.16(+2.98%)
Mar 18, 2025	5.400	5.450	5.270	5.370	1,304,952	+0.01(+0.19%)
Mar 17, 2025	5.340	5.465	5.240	5.360	1,649,648	+0.02(+0.37%)
Mar 14, 2025	5.270	5.395	5.250	5.340	1,207,297	+0.11(+2.10%)
Mar 13, 2025	5.300	5.470	5.170	5.230	1,392,146	-0.07(-1.32%)
Mar 12, 2025	5.300	5.410	5.160	5.300	1,394,487	+0.01(+0.19%)
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%)