Advertisement
U.S. Markets closed

RPC, Inc. (RES)

NYSE - Nasdaq Real Time Price. Currency in USD
Visitors trend2W10W9M
5.90-0.10 (-1.67%)
At close: 04:00PM EST
5.93 +0.03 (+0.51%)
After hours: 05:44PM EST
Advertisement
Time Period:
Nov 13, 2023 - Nov 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 13, 20246.046.065.865.905.901,455,100
Nov 12, 20246.156.275.996.006.001,088,400
Nov 11, 20246.006.195.936.166.161,443,000
Nov 08, 20246.146.195.996.016.011,698,100
Nov 07, 20246.426.426.186.196.191,617,900
Nov 06, 20246.216.506.116.466.462,189,200
Nov 05, 20245.725.915.705.885.881,636,200
Nov 04, 20245.675.785.655.685.681,292,200
Nov 01, 20245.755.815.635.645.641,515,800
Oct 31, 20245.785.815.635.685.681,159,500
Oct 30, 20245.825.955.745.745.741,307,900
Oct 29, 20245.755.855.735.795.791,318,800
Oct 28, 20245.775.905.695.765.762,117,000
Oct 25, 20246.106.295.955.975.972,001,200
Oct 24, 20246.066.255.786.006.003,543,000
Oct 23, 20246.256.336.186.296.291,702,000
Oct 22, 20246.396.446.296.296.291,297,000
Oct 21, 20246.486.516.296.376.371,175,100
Oct 18, 20246.496.576.396.406.401,775,400
Oct 17, 20246.706.746.296.586.583,730,300
Oct 16, 20246.866.956.796.946.941,492,500
Oct 15, 20246.756.916.696.756.751,101,200
Oct 14, 20246.907.026.857.007.001,092,200
Oct 11, 20246.827.046.777.037.031,849,600
Oct 10, 20246.967.136.857.067.061,715,900
Oct 09, 20246.937.066.856.946.941,278,400
Oct 08, 20247.007.036.836.976.971,438,600
Oct 07, 20247.017.226.967.147.142,526,100
Oct 04, 20246.927.116.877.007.001,667,400
Oct 03, 20246.586.906.566.856.851,792,100
Oct 02, 20246.736.756.486.576.571,348,400
Oct 01, 20246.356.716.326.616.611,792,800
Sep 30, 20246.296.546.246.366.362,002,600
Sep 27, 20246.306.346.186.296.291,570,100
Sep 26, 20246.206.246.076.196.192,774,100
Sep 25, 20246.616.626.306.336.332,148,800
Sep 24, 20246.826.876.646.656.651,464,700
Sep 23, 20246.556.806.466.736.732,026,100
Sep 20, 20246.496.836.436.576.577,894,300
Sep 19, 20246.566.616.446.556.551,222,400
Sep 18, 20246.416.686.346.376.371,955,900
Sep 17, 20246.106.506.096.456.451,937,200
Sep 16, 20245.906.065.826.056.051,848,900
Sep 13, 20245.815.885.735.785.781,342,100
Sep 12, 20245.825.885.675.735.731,624,300
Sep 11, 20246.026.055.715.755.752,192,600
Sep 10, 20246.006.025.875.995.991,862,900
Sep 09, 20245.936.085.935.985.981,425,500
Sep 06, 20245.926.065.875.975.971,847,400
Sep 05, 20246.076.075.875.915.911,752,700
Sep 04, 20246.146.215.976.006.001,760,900
Sep 03, 20246.306.326.086.136.131,670,100
Aug 30, 20246.336.456.286.426.421,443,800
Aug 29, 20246.406.516.296.406.401,469,800
Aug 28, 20246.276.366.236.336.331,020,900
Aug 27, 20246.426.426.316.376.37942,600
Aug 26, 20246.546.666.446.456.451,141,200
Aug 23, 20246.306.566.286.486.481,064,300
Aug 22, 20246.206.296.186.246.24880,200
Aug 21, 20246.256.296.156.206.201,102,600
Aug 20, 20246.336.356.156.186.18939,600
Aug 19, 20246.326.466.326.356.351,176,500
Aug 16, 20246.246.386.196.316.31942,500
Aug 15, 20246.416.486.256.286.281,760,300
Aug 14, 20246.386.386.236.316.311,485,600
Aug 13, 20246.376.386.226.336.331,153,000
Aug 12, 20246.356.416.296.406.401,071,000
Aug 09, 20246.416.416.266.316.311,144,600
Aug 08, 20246.566.606.406.406.401,894,600
Aug 07, 20246.666.696.486.526.521,996,200
Aug 06, 20246.556.626.436.516.512,200,800
Aug 05, 20246.496.626.356.536.532,179,300
Aug 02, 20246.936.956.706.796.792,789,400
Aug 01, 20247.447.476.987.067.061,989,800
Jul 31, 20247.437.547.317.477.472,793,500
Jul 30, 20247.107.427.067.377.372,916,700
Jul 29, 20246.957.146.907.117.112,359,900
Jul 26, 20246.927.186.826.966.963,917,500
Jul 25, 20246.126.976.126.936.937,361,800
Jul 24, 20245.835.875.705.775.772,675,400
Jul 23, 20245.875.905.745.815.812,423,300
Jul 22, 20245.925.925.755.885.882,327,000
Jul 19, 20246.186.185.875.925.922,983,200
Jul 18, 20246.376.426.246.316.312,317,800
Jul 17, 20246.406.546.366.436.431,698,200
Jul 16, 20246.126.386.096.376.371,835,200
Jul 15, 20246.036.275.946.186.181,445,100
Jul 12, 20245.985.995.875.965.961,116,300
Jul 11, 20245.785.925.725.915.911,540,200
Jul 10, 20245.675.855.665.765.761,367,400
Jul 09, 20245.825.835.695.725.721,473,100
Jul 08, 20245.996.055.815.855.851,446,200
Jul 05, 20246.186.185.965.965.961,091,500
Jul 03, 20246.096.226.066.216.21832,400
Jul 02, 20246.176.226.056.086.081,058,000
Jul 01, 20246.306.356.096.136.131,355,300
Jun 28, 20246.296.346.246.256.252,592,000
Jun 27, 20246.226.266.156.246.241,467,300
Jun 26, 20246.366.366.126.186.181,699,900
Jun 25, 20246.306.416.286.386.381,426,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...