Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| RPC Inc | RES | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.07 | 0.91% | 7.77 | 20:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 7.71 | 7.61 | 7.83 | 7.65 | 7.70 |
RES Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 7.89 | 8.19 | 7.60 | 7.87 | 1,174,184 | -0.12 | -1.52% |
| 1 Month | 7.60 | 8.19 | 7.54 | 7.82 | 1,168,524 | 0.17 | 2.24% |
| 3 Months | 6.73 | 8.19 | 6.685 | 7.44 | 1,608,788 | 1.04 | 15.45% |
| 6 Months | 8.79 | 9.26 | 6.34 | 7.45 | 1,633,302 | -1.02 | -11.60% |
| 1 Year | 7.65 | 9.4147 | 6.34 | 7.65 | 1,538,895 | 0.12 | 1.57% |
| 3 Years | 5.07 | 12.91 | 3.33 | 7.68 | 1,314,519 | 2.70 | 53.25% |
| 5 Years | 12.78 | 13.00 | 1.7201 | 6.44 | 1,430,231 | -5.01 | -39.20% |
RES 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17 2024 | 7.65 | -0.05 | -0.65% | 7.71 | 7.83 | 7.61 | 1,101,658 |
| Apr 16 2024 | 7.70 | -0.11 | -1.41% | 7.78 | 7.795 | 7.60 | 1,219,845 |
| Apr 15 2024 | 7.81 | -0.06 | -0.76% | 7.89 | 7.99 | 7.795 | 1,401,213 |
| Apr 12 2024 | 7.87 | -0.09 | -1.13% | 8.06 | 8.19 | 7.8125 | 1,026,140 |
| Apr 11 2024 | 7.96 | -0.08 | -1.00% | 8.06 | 8.07 | 7.895 | 1,112,894 |
| Apr 10 2024 | 8.04 | 0.08 | 1.01% | 7.89 | 8.06 | 7.81 | 1,110,826 |
| Apr 09 2024 | 7.96 | 0.06 | 0.76% | 7.96 | 8.00 | 7.88 | 940,138 |
| Apr 08 2024 | 7.90 | -0.08 | -1.00% | 8.05 | 8.13 | 7.885 | 889,665 |
| Apr 05 2024 | 7.98 | 0.16 | 2.05% | 7.87 | 8.045 | 7.795 | 1,611,665 |
| Apr 04 2024 | 7.82 | -0.15 | -1.88% | 7.98 | 8.04 | 7.79 | 1,374,205 |
| Apr 03 2024 | 7.97 | 0.13 | 1.66% | 7.82 | 8.015 | 7.82 | 1,294,750 |
| Apr 02 2024 | 7.84 | 0.03 | 0.38% | 7.90 | 7.90 | 7.705 | 1,168,103 |
| Apr 01 2024 | 7.81 | 0.07 | 0.90% | 7.80 | 7.875 | 7.65 | 1,033,787 |
| Mar 28 2024 | 7.74 | 0.05 | 0.65% | 7.72 | 7.82 | 7.70 | 1,049,080 |
| Mar 27 2024 | 7.69 | 0.13 | 1.72% | 7.56 | 7.71 | 7.54 | 850,490 |
| Mar 26 2024 | 7.56 | -0.28 | -3.57% | 7.85 | 7.87 | 7.56 | 1,454,532 |
| Mar 25 2024 | 7.84 | 0.07 | 0.90% | 7.80 | 7.93 | 7.80 | 929,367 |
| Mar 22 2024 | 7.77 | 0.00 | 0.00% | 7.79 | 7.915 | 7.72 | 1,398,655 |
| Mar 21 2024 | 7.77 | 0.08 | 1.04% | 7.72 | 7.80 | 7.67 | 959,773 |
| Mar 20 2024 | 7.69 | 0.01 | 0.13% | 7.60 | 7.755 | 7.57 | 1,376,830 |
| Mar 19 2024 | 7.68 | 0.13 | 1.72% | 7.55 | 7.71 | 7.51 | 1,105,838 |
| Mar 18 2024 | 7.55 | -0.07 | -0.92% | 7.64 | 7.70 | 7.5126 | 1,426,091 |
