Skip to main content

RPC, Inc. Common Stock (NY:RES)

4.930 +0.200 (+4.23%)
Streaming Delayed Price Updated: 11:49 AM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.