NYSE - Nasdaq Real Time Price USD

RPC, Inc. (RES)

Compare
6.05 -0.11 (-1.70%)
As of 2:33 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 12, 2024 6.15 6.26 6.03 6.05 6.05 517,530
Nov 11, 2024 6.00 6.19 5.93 6.16 6.16 1,443,000
Nov 8, 2024 0.04 Dividend
Nov 8, 2024 6.14 6.19 5.99 6.01 6.01 1,698,100
Nov 7, 2024 6.42 6.42 6.18 6.19 6.15 1,617,900
Nov 6, 2024 6.21 6.50 6.11 6.46 6.42 2,189,200
Nov 5, 2024 5.72 5.91 5.70 5.88 5.84 1,636,200
Nov 4, 2024 5.67 5.78 5.65 5.68 5.64 1,292,200
Nov 1, 2024 5.75 5.81 5.63 5.64 5.60 1,515,800
Oct 31, 2024 5.78 5.81 5.63 5.68 5.64 1,159,500
Oct 30, 2024 5.82 5.95 5.74 5.74 5.70 1,307,900
Oct 29, 2024 5.75 5.85 5.73 5.79 5.75 1,318,800
Oct 28, 2024 5.77 5.90 5.69 5.76 5.72 2,117,000
Oct 25, 2024 6.10 6.29 5.95 5.97 5.93 2,001,200
Oct 24, 2024 6.06 6.25 5.78 6.00 5.96 3,543,000
Oct 23, 2024 6.25 6.33 6.18 6.29 6.25 1,702,000
Oct 22, 2024 6.39 6.44 6.29 6.29 6.25 1,297,000
Oct 21, 2024 6.48 6.51 6.29 6.37 6.33 1,175,100
Oct 18, 2024 6.49 6.57 6.39 6.40 6.36 1,775,400
Oct 17, 2024 6.70 6.74 6.29 6.58 6.54 3,730,300
Oct 16, 2024 6.86 6.95 6.79 6.94 6.90 1,492,500
Oct 15, 2024 6.75 6.91 6.69 6.75 6.71 1,101,200
Oct 14, 2024 6.90 7.02 6.85 7.00 6.95 1,092,200
Oct 11, 2024 6.82 7.04 6.77 7.03 6.98 1,849,600
Oct 10, 2024 6.96 7.13 6.85 7.06 7.01 1,715,900
Oct 9, 2024 6.93 7.06 6.85 6.94 6.90 1,278,400
Oct 8, 2024 7.00 7.03 6.83 6.97 6.92 1,438,600
Oct 7, 2024 7.01 7.22 6.96 7.14 7.09 2,526,100
Oct 4, 2024 6.92 7.11 6.87 7.00 6.95 1,667,400
Oct 3, 2024 6.58 6.90 6.56 6.85 6.81 1,792,100
Oct 2, 2024 6.73 6.75 6.48 6.57 6.53 1,348,400
Oct 1, 2024 6.35 6.71 6.32 6.61 6.57 1,792,800
Sep 30, 2024 6.29 6.54 6.24 6.36 6.32 2,002,600
Sep 27, 2024 6.30 6.34 6.18 6.29 6.25 1,570,100
Sep 26, 2024 6.20 6.24 6.07 6.19 6.15 2,774,100
Sep 25, 2024 6.61 6.62 6.30 6.33 6.29 2,148,800
Sep 24, 2024 6.82 6.87 6.64 6.65 6.61 1,464,700
Sep 23, 2024 6.55 6.80 6.46 6.73 6.69 2,026,100
Sep 20, 2024 6.49 6.83 6.43 6.57 6.53 7,894,300
Sep 19, 2024 6.56 6.61 6.44 6.55 6.51 1,222,400
Sep 18, 2024 6.41 6.68 6.34 6.37 6.33 1,955,900
Sep 17, 2024 6.10 6.50 6.09 6.45 6.41 1,937,200
Sep 16, 2024 5.90 6.06 5.82 6.05 6.01 1,848,900
Sep 13, 2024 5.81 5.88 5.73 5.78 5.74 1,342,100
Sep 12, 2024 5.82 5.88 5.67 5.73 5.69 1,624,300
Sep 11, 2024 6.02 6.05 5.71 5.75 5.71 2,192,600
Sep 10, 2024 6.00 6.02 5.87 5.99 5.95 1,862,900
Sep 9, 2024 5.93 6.08 5.93 5.98 5.94 1,425,500
Sep 6, 2024 5.92 6.06 5.87 5.97 5.93 1,847,400
Sep 5, 2024 6.07 6.07 5.87 5.91 5.87 1,752,700
Sep 4, 2024 6.14 6.21 5.97 6.00 5.96 1,760,900
Sep 3, 2024 6.30 6.32 6.08 6.13 6.09 1,670,100
Aug 30, 2024 6.33 6.45 6.28 6.42 6.38 1,443,800
Aug 29, 2024 6.40 6.51 6.29 6.40 6.36 1,469,800
Aug 28, 2024 6.27 6.36 6.23 6.33 6.29 1,020,900
Aug 27, 2024 6.42 6.42 6.31 6.37 6.33 942,600
Aug 26, 2024 6.54 6.66 6.44 6.45 6.41 1,141,200
Aug 23, 2024 6.30 6.56 6.28 6.48 6.44 1,064,300
Aug 22, 2024 6.20 6.29 6.18 6.24 6.20 880,200
Aug 21, 2024 6.25 6.29 6.15 6.20 6.16 1,102,600
Aug 20, 2024 6.33 6.35 6.15 6.18 6.14 939,600
Aug 19, 2024 6.32 6.46 6.32 6.35 6.31 1,176,500
Aug 16, 2024 6.24 6.38 6.19 6.31 6.27 942,500
Aug 15, 2024 6.41 6.48 6.25 6.28 6.24 1,760,300
Aug 14, 2024 6.38 6.38 6.23 6.31 6.27 1,485,600
Aug 13, 2024 6.37 6.38 6.22 6.33 6.29 1,153,000
Aug 12, 2024 6.35 6.41 6.29 6.40 6.36 1,071,000
Aug 9, 2024 0.04 Dividend
Aug 9, 2024 6.41 6.41 6.26 6.31 6.27 1,144,600
Aug 8, 2024 6.56 6.60 6.40 6.40 6.32 1,894,600
Aug 7, 2024 6.66 6.69 6.48 6.52 6.44 1,996,200
Aug 6, 2024 6.55 6.62 6.43 6.51 6.43 2,200,800
Aug 5, 2024 6.49 6.62 6.35 6.53 6.45 2,179,300
Aug 2, 2024 6.93 6.95 6.70 6.79 6.70 2,789,400
Aug 1, 2024 7.44 7.47 6.98 7.06 6.97 1,989,800
Jul 31, 2024 7.43 7.54 7.31 7.47 7.38 2,793,500
Jul 30, 2024 7.10 7.42 7.06 7.37 7.28 2,916,700
Jul 29, 2024 6.95 7.14 6.90 7.11 7.02 2,359,900
Jul 26, 2024 6.92 7.18 6.82 6.96 6.87 3,917,500
Jul 25, 2024 6.12 6.97 6.12 6.93 6.84 7,361,800
Jul 24, 2024 5.83 5.87 5.70 5.77 5.70 2,675,400
Jul 23, 2024 5.87 5.90 5.74 5.81 5.74 2,423,300
Jul 22, 2024 5.92 5.92 5.75 5.88 5.81 2,327,000
Jul 19, 2024 6.18 6.18 5.87 5.92 5.84 2,983,200
Jul 18, 2024 6.37 6.42 6.24 6.31 6.23 2,317,800
Jul 17, 2024 6.40 6.54 6.36 6.43 6.35 1,698,200
Jul 16, 2024 6.12 6.38 6.09 6.37 6.29 1,835,200
Jul 15, 2024 6.03 6.27 5.94 6.18 6.10 1,445,100
Jul 12, 2024 5.98 5.99 5.87 5.96 5.88 1,116,300
Jul 11, 2024 5.78 5.92 5.72 5.91 5.84 1,540,200
Jul 10, 2024 5.67 5.85 5.66 5.76 5.69 1,367,400
Jul 9, 2024 5.82 5.83 5.69 5.72 5.65 1,473,100
Jul 8, 2024 5.99 6.05 5.81 5.85 5.78 1,446,200
Jul 5, 2024 6.18 6.18 5.96 5.96 5.88 1,091,500
Jul 3, 2024 6.09 6.22 6.06 6.21 6.13 832,400
Jul 2, 2024 6.17 6.22 6.05 6.08 6.00 1,058,000
Jul 1, 2024 6.30 6.35 6.09 6.13 6.05 1,355,300
Jun 28, 2024 6.29 6.34 6.24 6.25 6.17 2,592,000
Jun 27, 2024 6.22 6.26 6.15 6.24 6.16 1,467,300
Jun 26, 2024 6.36 6.36 6.12 6.18 6.10 1,699,900
Jun 25, 2024 6.30 6.41 6.28 6.38 6.30 1,426,100
Jun 24, 2024 6.18 6.36 6.13 6.33 6.25 1,671,600
Jun 21, 2024 6.09 6.15 5.99 6.13 6.05 8,104,300
Jun 20, 2024 6.11 6.14 6.01 6.09 6.01 2,341,500
Jun 18, 2024 6.13 6.21 6.08 6.11 6.03 1,671,600
Jun 17, 2024 6.09 6.16 5.97 6.12 6.04 1,967,600
Jun 14, 2024 6.33 6.33 6.05 6.09 6.01 1,592,400
Jun 13, 2024 6.47 6.47 6.29 6.34 6.26 999,400
Jun 12, 2024 6.66 6.70 6.51 6.51 6.43 1,264,300
Jun 11, 2024 6.44 6.52 6.35 6.51 6.43 813,500
Jun 10, 2024 6.45 6.57 6.42 6.50 6.42 945,400
Jun 7, 2024 6.44 6.46 6.35 6.45 6.37 1,090,200
Jun 6, 2024 6.52 6.52 6.42 6.48 6.40 883,900
Jun 5, 2024 6.52 6.58 6.48 6.50 6.42 1,201,400
Jun 4, 2024 6.49 6.51 6.39 6.48 6.40 1,393,400
Jun 3, 2024 6.85 6.85 6.49 6.57 6.49 1,378,900
May 31, 2024 6.62 6.83 6.58 6.83 6.74 1,651,500
May 30, 2024 6.68 6.77 6.59 6.60 6.52 1,160,800
May 29, 2024 6.81 6.83 6.64 6.66 6.58 945,400
May 28, 2024 6.80 6.92 6.77 6.86 6.77 1,197,800
May 24, 2024 6.77 6.83 6.70 6.78 6.69 1,187,900
May 23, 2024 6.91 7.00 6.71 6.76 6.67 1,303,200
May 22, 2024 7.22 7.22 6.88 6.91 6.82 1,660,300
May 21, 2024 7.18 7.29 7.16 7.25 7.16 1,642,500
May 20, 2024 7.00 7.23 6.97 7.21 7.12 1,544,900
May 17, 2024 6.92 7.02 6.85 6.98 6.89 1,178,700
May 16, 2024 6.80 6.93 6.79 6.90 6.81 1,005,300
May 15, 2024 6.87 6.89 6.69 6.83 6.74 1,452,400
May 14, 2024 6.79 6.89 6.75 6.87 6.78 1,033,800
May 13, 2024 6.78 6.86 6.74 6.76 6.67 1,040,700
May 10, 2024 6.89 6.92 6.69 6.72 6.63 974,900
May 9, 2024 0.04 Dividend
May 9, 2024 6.75 6.89 6.70 6.88 6.79 1,007,300
May 8, 2024 6.78 6.82 6.70 6.75 6.62 1,156,200
May 7, 2024 6.88 6.95 6.80 6.80 6.67 1,346,600
May 6, 2024 6.88 7.06 6.82 6.86 6.73 1,882,800
May 3, 2024 6.66 6.79 6.52 6.77 6.64 2,201,400
May 2, 2024 6.61 6.70 6.59 6.62 6.50 1,429,800
May 1, 2024 6.72 6.83 6.51 6.55 6.43 1,777,700
Apr 30, 2024 7.11 7.11 6.69 6.69 6.57 2,695,400
Apr 29, 2024 7.13 7.23 7.05 7.12 6.99 1,757,100
Apr 26, 2024 7.31 7.40 7.04 7.12 6.99 2,146,600
Apr 25, 2024 7.37 7.46 6.84 7.36 7.22 4,700,400
Apr 24, 2024 7.97 8.03 7.84 7.92 7.77 1,744,100
Apr 23, 2024 7.92 8.14 7.85 8.03 7.88 1,457,200
Apr 22, 2024 7.90 8.06 7.74 7.95 7.80 1,916,400
Apr 19, 2024 7.73 8.06 7.71 7.96 7.81 1,393,300
Apr 18, 2024 7.72 7.89 7.72 7.80 7.66 1,895,900
Apr 17, 2024 7.71 7.83 7.61 7.65 7.51 1,115,900
Apr 16, 2024 7.78 7.80 7.60 7.70 7.56 1,219,800
Apr 15, 2024 7.89 7.99 7.80 7.81 7.67 1,401,200
Apr 12, 2024 8.06 8.19 7.81 7.87 7.72 1,026,100
Apr 11, 2024 8.06 8.07 7.90 7.96 7.81 1,112,900
Apr 10, 2024 7.89 8.06 7.81 8.04 7.89 1,110,800
Apr 9, 2024 7.96 8.00 7.88 7.96 7.81 940,100
Apr 8, 2024 8.05 8.13 7.89 7.90 7.75 889,700
Apr 5, 2024 7.87 8.05 7.80 7.98 7.83 1,611,700
Apr 4, 2024 7.98 8.04 7.79 7.82 7.68 1,374,200
Apr 3, 2024 7.82 8.02 7.82 7.97 7.82 1,294,800
Apr 2, 2024 7.90 7.90 7.71 7.84 7.69 1,168,100
Apr 1, 2024 7.80 7.88 7.65 7.81 7.67 1,033,800
Mar 28, 2024 7.72 7.82 7.70 7.74 7.60 1,049,100
Mar 27, 2024 7.56 7.71 7.54 7.69 7.55 851,000
Mar 26, 2024 7.87 7.87 7.56 7.56 7.42 1,454,500
Mar 25, 2024 7.80 7.93 7.80 7.84 7.69 929,400
Mar 22, 2024 7.79 7.92 7.72 7.77 7.63 1,398,700
Mar 21, 2024 7.72 7.80 7.67 7.77 7.63 959,500
Mar 20, 2024 7.60 7.76 7.57 7.69 7.55 1,376,800
Mar 19, 2024 7.55 7.71 7.52 7.68 7.54 1,106,600
Mar 18, 2024 7.64 7.70 7.51 7.55 7.41 1,426,100
Mar 15, 2024 7.42 7.64 7.40 7.62 7.48 6,260,900
Mar 14, 2024 7.49 7.52 7.35 7.46 7.32 1,536,400
Mar 13, 2024 7.63 7.77 7.38 7.45 7.31 2,151,200
Mar 12, 2024 7.59 7.59 7.49 7.55 7.41 1,046,400
Mar 11, 2024 7.53 7.67 7.45 7.59 7.45 1,436,300
Mar 8, 2024 7.61 7.63 7.46 7.55 7.41 1,225,500
Mar 7, 2024 7.34 7.59 7.32 7.53 7.39 1,347,000
Mar 6, 2024 7.52 7.57 7.31 7.32 7.18 1,651,900
Mar 5, 2024 7.32 7.47 7.26 7.40 7.26 1,486,400
Mar 4, 2024 7.53 7.61 7.31 7.32 7.18 1,275,300
Mar 1, 2024 7.48 7.57 7.44 7.51 7.37 1,473,500
Feb 29, 2024 7.40 7.51 7.30 7.39 7.25 1,385,900
Feb 28, 2024 7.36 7.45 7.26 7.32 7.18 1,317,700
Feb 27, 2024 7.36 7.46 7.31 7.35 7.21 1,129,100
Feb 26, 2024 7.26 7.38 7.16 7.29 7.15 1,309,800
Feb 23, 2024 7.16 7.26 7.08 7.25 7.12 1,533,500
Feb 22, 2024 7.21 7.30 7.07 7.26 7.13 1,811,900
Feb 21, 2024 7.30 7.46 7.24 7.32 7.18 1,796,800
Feb 20, 2024 7.28 7.39 7.21 7.27 7.14 1,375,000
Feb 16, 2024 7.33 7.43 7.18 7.32 7.18 1,531,900
Feb 15, 2024 6.92 7.32 6.92 7.32 7.18 1,576,600
Feb 14, 2024 6.89 6.97 6.78 6.90 6.77 1,350,800
Feb 13, 2024 7.01 7.02 6.78 6.86 6.73 1,539,500
Feb 12, 2024 6.97 7.11 6.97 7.03 6.90 1,395,300
Feb 9, 2024 6.96 7.02 6.89 6.94 6.81 1,188,700
Feb 8, 2024 0.04 Dividend
Feb 8, 2024 7.03 7.10 6.89 6.98 6.85 1,573,400
Feb 7, 2024 7.14 7.21 6.93 7.05 6.88 1,888,900
Feb 6, 2024 6.98 7.18 6.94 7.14 6.97 1,637,500
Feb 5, 2024 7.00 7.05 6.79 6.92 6.75 1,602,800
Feb 2, 2024 7.22 7.28 7.05 7.05 6.88 1,507,100
Feb 1, 2024 7.38 7.45 7.18 7.26 7.09 1,831,800
Jan 31, 2024 7.65 7.67 7.30 7.31 7.13 2,311,200
Jan 30, 2024 7.23 7.67 7.22 7.62 7.44 2,927,100
Jan 29, 2024 7.35 7.46 7.24 7.42 7.24 1,875,100
Jan 26, 2024 7.30 7.61 7.23 7.41 7.23 3,076,300
Jan 25, 2024 7.13 7.35 6.86 7.32 7.14 3,924,000
Jan 24, 2024 6.73 6.93 6.69 6.90 6.73 3,288,900
Jan 23, 2024 6.70 6.81 6.58 6.64 6.48 1,797,300
Jan 22, 2024 6.49 6.67 6.41 6.65 6.49 1,581,000
Jan 19, 2024 6.51 6.52 6.39 6.49 6.33 1,351,000
Jan 18, 2024 6.46 6.48 6.34 6.46 6.30 1,232,700
Jan 17, 2024 6.47 6.50 6.34 6.42 6.27 1,404,900
Jan 16, 2024 6.73 6.74 6.51 6.52 6.36 999,200
Jan 12, 2024 6.81 6.90 6.66 6.74 6.58 1,228,900
Jan 11, 2024 6.66 6.71 6.54 6.68 6.52 1,595,400
Jan 10, 2024 6.69 6.69 6.58 6.63 6.47 1,111,400
Jan 9, 2024 6.90 6.91 6.67 6.75 6.59 1,516,500
Jan 8, 2024 6.98 7.02 6.78 6.88 6.71 1,825,900
Jan 5, 2024 7.16 7.23 7.09 7.17 7.00 1,296,600
Jan 4, 2024 7.35 7.39 7.09 7.09 6.92 1,552,200
Jan 3, 2024 7.10 7.40 7.03 7.27 7.09 1,483,100
Jan 2, 2024 7.28 7.43 7.12 7.13 6.96 2,375,400
Dec 29, 2023 7.40 7.45 7.26 7.28 7.10 2,219,000
Dec 28, 2023 7.45 7.47 7.33 7.38 7.20 1,011,900
Dec 27, 2023 7.50 7.56 7.44 7.46 7.28 1,218,500
Dec 26, 2023 7.49 7.57 7.37 7.53 7.35 1,187,000
Dec 22, 2023 7.47 7.57 7.32 7.37 7.19 1,557,900
Dec 21, 2023 7.35 7.47 7.35 7.42 7.24 1,569,300
Dec 20, 2023 7.45 7.60 7.32 7.32 7.14 1,580,300
Dec 19, 2023 7.33 7.45 7.31 7.39 7.21 1,674,500
Dec 18, 2023 7.46 7.55 7.28 7.30 7.12 1,762,400
Dec 15, 2023 7.41 7.46 7.18 7.32 7.14 12,683,100
Dec 14, 2023 7.29 7.43 7.25 7.41 7.23 2,285,200
Dec 13, 2023 6.88 7.12 6.83 7.11 6.94 2,558,300
Dec 12, 2023 6.83 6.94 6.75 6.86 6.69 1,735,300
Dec 11, 2023 7.00 7.10 6.91 6.95 6.78 1,542,600
Dec 8, 2023 7.04 7.17 6.95 7.04 6.87 1,610,700
Dec 7, 2023 7.11 7.15 6.89 6.95 6.78 1,446,500
Dec 6, 2023 7.21 7.33 7.04 7.05 6.88 2,731,600
Dec 5, 2023 7.33 7.37 7.18 7.22 7.05 2,329,600
Dec 4, 2023 7.25 7.39 7.10 7.33 7.15 1,750,500
Dec 1, 2023 7.24 7.43 7.15 7.29 7.11 1,013,400
Nov 30, 2023 7.37 7.47 7.16 7.25 7.08 1,439,300
Nov 29, 2023 7.25 7.33 7.14 7.26 7.09 1,262,000
Nov 28, 2023 7.39 7.42 7.17 7.19 7.02 1,454,600
Nov 27, 2023 7.39 7.45 7.27 7.40 7.22 1,078,800
Nov 24, 2023 7.30 7.44 7.30 7.41 7.23 586,600
Nov 22, 2023 7.11 7.35 7.00 7.32 7.14 877,000
Nov 21, 2023 7.35 7.40 7.25 7.35 7.17 795,800
Nov 20, 2023 7.46 7.48 7.35 7.39 7.21 1,097,300
Nov 17, 2023 7.32 7.39 7.24 7.34 7.16 1,243,600
Nov 16, 2023 7.45 7.50 7.07 7.20 7.03 1,599,000
Nov 15, 2023 7.53 7.68 7.47 7.52 7.34 948,300
Nov 14, 2023 7.52 7.60 7.42 7.58 7.40 1,113,200
Nov 13, 2023 7.35 7.54 7.31 7.49 7.31 920,300

Related Tickers