RPC, Inc. Common Stock (NY:RES)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 02, 2025	4.750	4.815	4.690	4.780	733,801	+0.01(+0.21%)
Aug 29, 2025	4.740	4.810	4.725	4.770	797,752	+0.04(+0.85%)
Aug 28, 2025	4.710	4.755	4.635	4.730	916,832	+0.05(+1.07%)
Aug 27, 2025	4.650	4.790	4.630	4.680	1,073,961	+0.02(+0.43%)
Aug 26, 2025	4.700	4.775	4.645	4.660	1,754,242	-0.08(-1.69%)
Aug 25, 2025	4.740	4.790	4.690	4.740	940,390	-0.02(-0.42%)
Aug 22, 2025	4.460	4.790	4.460	4.760	1,563,311	+0.30(+6.73%)
Aug 21, 2025	4.350	4.490	4.340	4.460	1,046,042	+0.08(+1.83%)
Aug 20, 2025	4.400	4.440	4.350	4.380	1,440,870	+0.00(+0.00%)
Aug 19, 2025	4.440	4.485	4.345	4.380	1,268,818	-0.05(-1.13%)
Aug 18, 2025	4.350	4.500	4.320	4.430	1,383,358	+0.05(+1.14%)
Aug 15, 2025	4.420	4.460	4.370	4.380	2,049,746	-0.05(-1.13%)
Aug 14, 2025	4.530	4.540	4.350	4.430	1,581,632	-0.18(-3.90%)
Aug 13, 2025	4.560	4.620	4.505	4.610	2,747,467	+0.03(+0.66%)
Aug 12, 2025	4.520	4.670	4.485	4.580	2,710,745	+0.10(+2.23%)
Aug 11, 2025	4.600	4.610	4.450	4.480	1,487,149	-0.06(-1.32%)
Aug 08, 2025	4.500	4.569	4.441	4.540	1,659,318	+0.10(+2.23%)
Aug 07, 2025	4.550	4.619	4.441	4.441	1,987,118	-0.04(-0.88%)
Aug 06, 2025	4.580	4.669	4.471	4.481	3,389,772	-0.06(-1.31%)
Aug 05, 2025	4.461	4.565	4.411	4.540	1,514,519	+0.14(+3.15%)
Aug 04, 2025	4.401	4.471	4.371	4.401	2,034,979	-0.03(-0.67%)
Aug 01, 2025	4.560	4.560	4.371	4.431	2,261,685	-0.18(-3.87%)
Jul 31, 2025	4.679	4.763	4.570	4.609	1,832,625	-0.12(-2.52%)
Jul 30, 2025	4.818	4.837	4.679	4.728	2,305,311	-0.15(-3.05%)
Jul 29, 2025	4.897	4.937	4.793	4.877	1,688,111	-0.03(-0.61%)
Jul 28, 2025	4.827	4.956	4.803	4.907	2,292,830	+0.15(+3.13%)
Jul 25, 2025	4.758	4.827	4.748	4.758	1,736,880	-0.01(-0.21%)
Jul 24, 2025	4.570	4.778	4.347	4.768	4,145,604	-0.19(-3.80%)
Jul 23, 2025	4.798	5.011	4.763	4.956	2,103,980	+0.23(+4.82%)
Jul 22, 2025	4.609	4.778	4.604	4.728	1,311,089	+0.10(+2.14%)
Jul 21, 2025	4.768	4.808	4.619	4.629	988,947	-0.10(-2.10%)
Jul 18, 2025	4.768	4.808	4.639	4.728	2,046,285	+0.03(+0.63%)
Jul 17, 2025	4.570	4.733	4.550	4.699	1,719,122	+0.09(+1.94%)
Jul 16, 2025	4.639	4.699	4.570	4.609	2,437,422	-0.07(-1.48%)
Jul 15, 2025	4.827	4.892	4.679	4.679	4,221,859	-0.26(-5.22%)
Jul 14, 2025	5.036	5.046	4.897	4.937	1,805,666	-0.17(-3.30%)
Jul 11, 2025	5.125	5.214	5.065	5.105	1,098,615	-0.05(-0.96%)
Jul 10, 2025	5.115	5.209	5.001	5.155	1,734,544	-0.02(-0.38%)
Jul 09, 2025	5.323	5.363	5.160	5.174	1,724,542	-0.17(-3.15%)
Jul 08, 2025	5.085	5.422	5.065	5.343	2,526,522	+0.26(+5.07%)
Jul 07, 2025	5.075	5.199	4.981	5.085	2,232,382	-0.05(-0.97%)
Jul 03, 2025	5.065	5.169	5.026	5.135	1,805,199	+0.03(+0.58%)
Jul 02, 2025	4.966	5.115	4.857	5.105	1,652,261	+0.20(+4.04%)