RPC, Inc. Common Stock (NY:RES)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 07, 2025	5.120	5.245	5.025	5.130	2,212,886	-0.05(-0.97%)
Jul 03, 2025	5.110	5.215	5.070	5.180	1,789,433	+0.03(+0.58%)
Jul 02, 2025	5.010	5.160	4.900	5.150	1,637,831	+0.20(+4.04%)
Jul 01, 2025	4.720	5.050	4.655	4.950	2,345,657	+0.22(+4.65%)
Jun 30, 2025	4.740	4.780	4.695	4.730	1,381,112	-0.02(-0.42%)
Jun 27, 2025	4.770	4.840	4.710	4.750	2,370,843	+0.03(+0.64%)
Jun 26, 2025	4.690	4.730	4.640	4.720	1,278,052	+0.06(+1.29%)
Jun 25, 2025	4.730	4.755	4.570	4.660	1,871,534	-0.09(-1.89%)
Jun 24, 2025	4.730	4.890	4.690	4.750	1,717,037	-0.04(-0.84%)
Jun 23, 2025	5.170	5.170	4.750	4.790	1,996,224	-0.35(-6.81%)
Jun 20, 2025	5.230	5.270	5.130	5.140	2,901,401	-0.06(-1.15%)
Jun 18, 2025	5.200	5.300	5.170	5.200	1,857,792	+0.00(+0.00%)
Jun 17, 2025	5.110	5.300	5.060	5.200	1,861,141	+0.14(+2.77%)
Jun 16, 2025	5.040	5.105	4.935	5.060	1,566,486	-0.01(-0.20%)
Jun 13, 2025	5.050	5.100	4.915	5.070	1,900,787	+0.20(+4.11%)
Jun 12, 2025	4.880	4.910	4.800	4.870	1,149,397	-0.08(-1.62%)
Jun 11, 2025	5.000	5.010	4.845	4.950	3,077,611	+0.00(+0.00%)
Jun 10, 2025	4.820	5.060	4.800	4.950	1,536,848	+0.19(+3.99%)
Jun 09, 2025	4.670	4.840	4.620	4.760	1,284,164	+0.12(+2.59%)
Jun 06, 2025	4.700	4.740	4.635	4.640	1,318,783	+0.07(+1.53%)
Jun 05, 2025	4.640	4.640	4.548	4.570	1,072,807	-0.02(-0.44%)
Jun 04, 2025	4.730	4.770	4.550	4.590	1,421,175	-0.14(-2.96%)
Jun 03, 2025	4.510	4.780	4.400	4.730	1,062,527	+0.23(+5.11%)
Jun 02, 2025	4.550	4.600	4.425	4.500	1,059,975	+0.06(+1.35%)
May 30, 2025	4.530	4.530	4.435	4.440	1,171,444	-0.11(-2.42%)
May 29, 2025	4.530	4.580	4.485	4.550	1,124,246	+0.06(+1.34%)
May 28, 2025	4.610	4.615	4.485	4.490	1,157,708	-0.07(-1.54%)
May 27, 2025	4.580	4.586	4.470	4.560	1,068,773	+0.04(+0.88%)
May 23, 2025	4.440	4.525	4.440	4.520	918,808	-0.01(-0.22%)
May 22, 2025	4.480	4.565	4.395	4.530	1,049,727	-0.01(-0.22%)
May 21, 2025	4.650	4.650	4.520	4.540	996,822	-0.12(-2.58%)
May 20, 2025	4.720	4.740	4.660	4.660	1,304,913	-0.09(-1.89%)
May 19, 2025	4.760	4.775	4.660	4.750	802,724	-0.06(-1.25%)
May 16, 2025	4.850	4.870	4.740	4.810	792,253	-0.03(-0.62%)
May 15, 2025	4.890	4.900	4.740	4.840	821,310	-0.11(-2.22%)
May 14, 2025	4.900	5.000	4.870	4.950	1,061,279	-0.02(-0.40%)
May 13, 2025	5.000	5.050	4.910	4.970	1,132,954	+0.01(+0.20%)
May 12, 2025	5.000	5.140	4.935	4.960	1,597,808	+0.19(+3.98%)
May 09, 2025	4.820	4.860	4.755	4.770	834,090	+0.05(+1.06%)
May 08, 2025	4.660	4.804	4.651	4.720	937,884	+0.10(+2.15%)
May 07, 2025	4.760	4.760	4.591	4.621	1,157,791	-0.10(-2.10%)
May 06, 2025	4.849	4.889	4.710	4.720	908,466	-0.08(-1.65%)
May 05, 2025	4.879	4.918	4.799	4.799	922,703	-0.18(-3.59%)
May 02, 2025	4.879	4.988	4.829	4.978	941,516	+0.16(+3.29%)