RES - RPC INC
Close
5.79
0.030 0.518%
Share volume: 13,871
Last Updated: Fri 27 Dec 2024 02:30:00 PM CET
Oil and Gas Field Machinery and Equipment Manufacturing :
0.32%
PREVIOUS CLOSE
CHG
CHG%
$5.76
0.03
0.52%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $5.73 | $5.73 | $5.77 | $5.77 | $5.61 | $5.61 | $5.73 | $5.73 | 394,713 | $394,711.00 |
| 12/23/2024 | $5.65 | $5.65 | $5.79 | $5.79 | $5.60 | $5.60 | $5.71 | $5.71 | 1,373,125 | $1,373,125.00 |
| 12/20/2024 | $5.55 | $5.55 | $5.73 | $5.73 | $5.54 | $5.54 | $5.63 | $5.63 | 7,968,798 | $7,333,878.00 |
| 12/19/2024 | $5.87 | $5.87 | $5.87 | $5.87 | $5.61 | $5.61 | $5.65 | $5.65 | 1,664,123 | $1,664,123.00 |
| 12/18/2024 | $5.96 | $5.96 | $6.02 | $6.02 | $5.66 | $5.66 | $5.73 | $5.73 | 1,529,954 | $1,529,954.00 |
| 12/17/2024 | $5.87 | $5.87 | $5.97 | $5.97 | $5.83 | $5.83 | $5.93 | $5.93 | 1,403,926 | $1,403,926.00 |
| 12/16/2024 | $6.03 | $6.03 | $6.06 | $6.06 | $5.90 | $5.90 | $5.98 | $5.98 | 1,459,163 | $1,459,163.00 |
| 12/13/2024 | $6.17 | $6.17 | $6.17 | $6.17 | $6.04 | $6.04 | $6.10 | $6.10 | 1,805,213 | $1,805,213.00 |