RES - RPC INC
4.76
0.100 2.101%
Share volume: 930,003
Last Updated: 05-08-2025
Petroleum And Natural Gas/Misc. Oil & Gas Field Services:
0.05%
PREVIOUS CLOSE
CHG
CHG%
$4.66
0.10
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $4.70 | $4.70 | $4.85 | $4.85 | $4.69 | $4.69 | $4.76 | $4.76 | 930,003 | $930,003.00 |
| 05-07-2025 | $4.80 | $4.80 | $4.80 | $4.80 | $4.63 | $4.63 | $4.66 | $4.66 | 1,148,075 | $1,148,075.00 |
| 05-06-2025 | $4.89 | $4.89 | $4.93 | $4.93 | $4.75 | $4.75 | $4.76 | $4.76 | 900,832 | $900,832.00 |
| 05-05-2025 | $4.92 | $4.92 | $4.96 | $4.96 | $4.84 | $4.84 | $4.84 | $4.84 | 914,950 | $914,950.00 |
| 05-02-2025 | $4.92 | $4.92 | $5.03 | $5.03 | $4.87 | $4.87 | $5.02 | $5.02 | 933,605 | $933,605.00 |
| 05-01-2025 | $4.72 | $4.72 | $4.96 | $4.96 | $4.72 | $4.72 | $4.86 | $4.86 | 1,438,295 | $1,438,295.00 |
| 04-30-2025 | $4.90 | $4.90 | $4.90 | $4.90 | $4.67 | $4.67 | $4.73 | $4.73 | 1,531,420 | $1,531,420.00 |
| 04-29-2025 | $4.96 | $4.96 | $5.04 | $5.04 | $4.89 | $4.89 | $4.98 | $4.98 | 1,040,399 | $1,040,399.00 |
| 04-28-2025 | $5.03 | $5.03 | $5.09 | $5.09 | $4.93 | $4.93 | $4.99 | $4.99 | 1,102,336 | $1,102,336.00 |
| 04-25-2025 | $4.85 | $4.85 | $5.07 | $5.07 | $4.79 | $4.79 | $5.06 | $5.06 | 1,371,078 | $1,371,078.00 |
