RES - RPC, Inc.
5.23
-0.070 -1.338%
Share volume: 1,392,117
Last Updated: 03-13-2025
Petroleum And Natural Gas/Misc. Oil & Gas Field Services:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$5.30
-0.07
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $5.30 | $5.30 | $5.47 | $5.47 | $5.17 | $5.17 | $5.23 | $5.23 | 1,392,117 | $1,392,117.00 |
| 03-12-2025 | $5.30 | $5.30 | $5.41 | $5.41 | $5.16 | $5.16 | $5.30 | $5.30 | 1,394,487 | $1,394,487.00 |
| 03-11-2025 | $5.43 | $5.43 | $5.59 | $5.59 | $5.26 | $5.26 | $5.29 | $5.29 | 1,682,605 | $1,682,605.00 |
| 03-10-2025 | $5.38 | $5.38 | $5.53 | $5.53 | $5.29 | $5.29 | $5.40 | $5.40 | 1,896,583 | $1,896,583.00 |
| 03-07-2025 | $5.25 | $5.25 | $5.52 | $5.52 | $5.24 | $5.24 | $5.41 | $5.41 | 1,933,173 | $1,933,173.00 |
| 03-06-2025 | $5.13 | $5.13 | $5.25 | $5.25 | $5.05 | $5.05 | $5.24 | $5.24 | 1,652,340 | $1,652,340.00 |
| 03-05-2025 | $5.18 | $5.18 | $5.20 | $5.20 | $5.04 | $5.04 | $5.18 | $5.18 | 1,915,123 | $1,915,123.00 |
| 03-04-2025 | $5.20 | $5.20 | $5.40 | $5.40 | $5.06 | $5.06 | $5.29 | $5.29 | 2,310,677 | $2,310,677.00 |
| 03-03-2025 | $5.59 | $5.59 | $5.62 | $5.62 | $5.23 | $5.23 | $5.28 | $5.28 | 1,840,569 | $1,840,569.00 |
| 02-28-2025 | $5.53 | $5.53 | $5.60 | $5.60 | $5.41 | $5.41 | $5.58 | $5.58 | 1,877,715 | $1,877,491.00 |