Dark

RES
RPC, Inc.
stock NYSE

Market Open

Mar 27, 2026 3:41:32 PM EDT

7.29USD+0.552%(+0.04)1,036,621

7.29Bid 7.30Ask 0.01Spread

Pre-market

Mar 25, 2026 9:12:30 AM EDT

6.94USD-4.276%(-0.31)0

After-hours

Mar 26, 2026 4:00:30 PM EDT

7.25USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-27	7.2500	7.3600	7.2400	7.2900	+0.552%	1,036,621	0.000%
2026-03-26	7.1000	7.3200	7.0600	7.2500	+2.691%	1,978,567	+0.552%
2026-03-25	7.0100	7.0800	6.9400	7.0600	-0.982%	1,797,622	+3.258%
2026-03-24	6.9500	7.1950	6.9000	7.1300	+3.483%	2,379,978	+2.244%
2026-03-23	6.4600	6.9900	6.4600	6.8900	+0.878%	2,175,769	+5.806%
2026-03-20	6.9000	6.9199	6.7001	6.8300	-0.292%	3,802,564	+6.735%
2026-03-19	7.0400	7.1700	6.8150	6.8500	-2.143%	3,827,659	+6.423%
2026-03-18	6.9400	7.1900	6.8600	7.0000	+2.041%	3,543,837	+4.143%
2026-03-17	6.6300	6.8700	6.5850	6.8600	+5.054%	1,921,776	+6.268%
2026-03-16	6.4700	6.6350	6.3700	6.5300	+0.153%	1,785,812	+11.639%
2026-03-13	6.5100	6.5600	6.4150	6.5200	-0.761%	2,083,162	+11.810%
2026-03-12	6.3600	6.6550	6.3000	6.5700	+2.656%	3,470,434	+10.959%
2026-03-11	6.1400	6.4600	6.1200	6.4000	+3.560%	2,196,388	+13.906%
2026-03-10	6.1700	6.3350	6.0500	6.1800	-1.278%	2,080,971	+17.961%
2026-03-09	6.1800	6.3787	6.0700	6.2600	+2.288%	2,844,517	+16.454%
2026-03-06	6.1200	6.2200	6.0500	6.1200	-0.163%	2,242,369	+19.118%
2026-03-05	6.1800	6.1800	5.9700	6.1300	-0.325%	2,354,536	+18.923%
2026-03-04	5.8900	6.1500	5.8236	6.1500	+3.015%	2,873,261	+18.537%
2026-03-03	5.9300	6.1250	5.8450	5.9700	-0.500%	2,720,453	+22.111%
2026-03-02	5.9300	6.0900	5.7400	6.0000	+3.270%	2,180,140	+21.500%
2026-02-27	5.8300	5.9000	5.7300	5.8100	+0.345%	2,355,474	+25.473%
2026-02-26	5.7900	5.9000	5.7150	5.7900	-1.195%	2,266,875	+25.907%
2026-02-25	6.0700	6.0700	5.7850	5.8600	-2.496%	2,099,655	+24.403%
2026-02-24	5.9900	6.0550	5.8750	6.0100	+1.178%	1,738,677	+21.298%
2026-02-23	6.1000	6.2050	5.8400	5.9400	-2.623%	2,491,221	+22.727%
2026-02-20	6.0400	6.1800	5.9991	6.1000	-0.164%	2,640,880	+19.508%
2026-02-19	5.9100	6.1450	5.9100	6.1100	+2.517%	2,574,917	+19.313%
2026-02-18	5.7450	5.9850	5.7450	5.9600	+3.472%	2,707,072	+22.315%
2026-02-17	5.8600	5.8600	5.6500	5.7600	-1.031%	2,354,817	+26.563%
2026-02-13	5.6300	5.8850	5.6300	5.8200	+3.375%	2,845,015	+25.258%
2026-02-12	5.7100	5.7150	5.4900	5.6300	-1.916%	2,135,224	+29.485%
2026-02-11	5.6800	5.8100	5.6500	5.7400	+3.610%	2,080,989	+27.003%
2026-02-10	5.6800	5.6800	5.5000	5.5400	-3.147%	1,633,551	+31.588%
2026-02-09	5.7200	5.7700	5.6000	5.7200	-0.867%	2,416,443	+27.448%
2026-02-06	5.4300	5.8600	5.4300	5.7700	+6.458%	2,975,632	+26.343%
2026-02-05	5.6400	5.7300	5.3200	5.4200	-4.240%	4,489,904	+34.502%
2026-02-04	5.4700	5.8800	5.4700	5.6600	+3.473%	3,816,081	+28.799%
2026-02-03	5.4800	5.7850	5.0700	5.4700	-17.372%	8,254,003	+33.272%
2026-02-02	6.4600	6.8200	6.4300	6.6200	-0.451%	3,734,183	+10.121%
2026-01-30	6.5500	6.6900	6.5199	6.6500	-0.746%	3,797,581	+9.624%
2026-01-29	6.5600	6.8500	6.5600	6.7000	+5.512%	4,464,116	+8.806%
2026-01-28	6.5700	6.6400	6.2500	6.3500	-2.607%	2,169,422	+14.803%
2026-01-27	6.3600	6.5400	6.3400	6.5200	+2.516%	1,562,244	+11.810%
2026-01-26	6.5200	6.6090	6.3500	6.3600	-1.089%	1,690,865	+14.623%
2026-01-23	6.6100	6.7692	6.4200	6.4300	-1.380%	1,880,737	+13.375%
2026-01-22	6.3500	6.5500	6.3300	6.5200	+2.355%	1,957,896	+11.810%
2026-01-21	6.2000	6.3900	6.2000	6.3700	+4.770%	1,861,921	+14.443%
2026-01-20	6.1500	6.2000	6.0501	6.0800	-0.816%	1,538,308	+19.901%
2026-01-16	6.1800	6.2000	6.1000	6.1300	-0.969%	1,476,701	+18.923%
2026-01-15	6.1200	6.1900	6.0300	6.1900	-0.161%	1,834,487	+17.771%
2026-01-14	6.0900	6.3250	6.0900	6.2000	+2.990%	2,177,013	+17.581%
2026-01-13	6.0900	6.1450	5.9900	6.0200	+0.669%	2,222,996	+21.096%
2026-01-12	5.9200	6.0700	5.8500	5.9800	+1.184%	3,446,604	+21.906%
2026-01-09	5.9300	5.9900	5.8450	5.9100	-0.337%	1,321,537	+23.350%
2026-01-08	5.6800	6.0200	5.6600	5.9300	+5.142%	2,045,548	+22.934%
2026-01-07	5.7200	5.7250	5.5746	5.6400	-0.353%	1,533,666	+29.255%
2026-01-06	5.7800	5.8200	5.6350	5.6600	-2.076%	2,068,243	+28.799%
2026-01-05	5.8600	5.9200	5.4900	5.7800	+4.521%	3,310,471	+26.125%
2026-01-02	5.4500	5.6100	5.3200	5.5300	+1.654%	2,108,081	+31.826%
2025-12-31	5.4900	5.5100	5.4100	5.4400	-0.548%	1,259,777	+34.007%
2025-12-30	5.4500	5.5350	5.4500	5.4700	+0.923%	1,333,893	+33.272%
2025-12-29	5.4500	5.4850	5.4100	5.4200	-0.184%	982,891	+34.502%
2025-12-26	5.4300	5.4600	5.3900	5.4300	-0.549%	872,620	+34.254%
2025-12-24	5.4800	5.4900	5.3850	5.4600	+0.183%	832,343	+33.516%
2025-12-23	5.5500	5.6100	5.3600	5.4500	-1.978%	2,370,869	+33.761%
2025-12-22	5.6200	5.7600	5.5400	5.5600	+0.180%	1,395,507	+31.115%
2025-12-19	5.6200	5.7150	5.5300	5.5500	-0.716%	4,067,169	+31.351%
2025-12-18	5.6300	5.6750	5.5300	5.5900	-1.237%	2,323,248	+30.411%
2025-12-17	5.5300	5.6750	5.5300	5.6600	+3.097%	2,341,044	+28.799%
2025-12-16	5.6500	5.6500	5.3702	5.4900	-4.355%	2,539,093	+32.787%
2025-12-15	5.6900	5.7550	5.6000	5.7400	+1.056%	1,637,830	+27.003%
2025-12-12	5.8900	5.9150	5.6450	5.6800	-2.405%	1,643,613	+28.345%
2025-12-11	5.8000	5.9550	5.8000	5.8200	-0.852%	1,888,831	+25.258%
2025-12-10	5.8700	5.9400	5.7845	5.8700	+0.171%	1,844,090	+24.191%
2025-12-09	5.7900	5.8700	5.7400	5.8600	+0.861%	1,215,598	+24.403%
2025-12-08	5.7900	5.8850	5.7300	5.8100	-0.514%	2,069,671	+25.473%
2025-12-05	5.8300	5.9050	5.8001	5.8400	+0.864%	1,393,096	+24.829%
2025-12-04	5.7100	5.8200	5.6700	5.7900	+0.696%	1,151,077	+25.907%
2025-12-03	5.4600	5.7500	5.4400	5.7500	+6.481%	1,332,294	+26.783%
2025-12-02	5.3400	5.4400	5.2500	5.4000	+0.372%	1,192,634	+35.000%
2025-12-01	5.3400	5.4900	5.3200	5.3800	+1.128%	1,358,403	+35.502%
2025-11-28	5.2800	5.3600	5.2460	5.3200	+0.567%	624,212	+37.030%
2025-11-26	5.2300	5.3300	5.2200	5.2900	+0.570%	2,031,232	+37.807%
2025-11-25	5.2000	5.2999	5.1500	5.2600	+0.766%	2,323,321	+38.593%
2025-11-24	5.2100	5.2633	5.1450	5.2200	-0.760%	1,571,069	+39.655%
2025-11-21	5.0900	5.2800	4.9950	5.2600	+3.953%	2,049,850	+38.593%
2025-11-20	5.2400	5.3350	5.0250	5.0600	-2.692%	2,800,269	+44.071%
2025-11-19	5.1800	5.2800	5.1400	5.2000	-2.072%	1,650,743	+40.192%
2025-11-18	5.2000	5.3600	5.1700	5.3100	+1.336%	1,390,765	+37.288%
2025-11-17	5.4200	5.5100	5.2248	5.2400	-2.963%	1,522,865	+39.122%
2025-11-14	5.3900	5.4150	5.2800	5.4000	+0.372%	1,444,446	+35.000%
2025-11-13	5.4900	5.5700	5.2943	5.3800	-2.182%	2,077,977	+35.502%
2025-11-12	5.6200	5.6700	5.4600	5.5000	-3.169%	2,060,328	+32.545%
2025-11-11	5.5600	5.7300	5.5500	5.6800	+3.650%	1,429,947	+28.345%
2025-11-10	5.4800	5.5600	5.3450	5.4800	-0.182%	1,942,164	+33.029%
2025-11-07	5.4700	5.5000	5.3400	5.4900	+1.105%	1,435,217	+32.787%
2025-11-06	5.4000	5.5050	5.3600	5.4300	+0.370%	1,361,808	+34.254%
2025-11-05	5.3900	5.4900	5.3600	5.4100	-0.185%	1,654,162	+34.750%
2025-11-04	5.3400	5.5800	5.2600	5.4200	+1.119%	2,722,859	+34.502%
2025-11-03	5.2400	5.4950	5.1650	5.3600	+3.077%	1,434,054	+36.007%
2025-10-31	5.5900	5.5900	5.1650	5.2000	-6.977%	2,072,291	+40.192%
2025-10-30	5.3300	5.6000	5.1503	5.5900	+11.800%	3,122,540	+30.411%
2025-10-29	4.8200	5.0450	4.8100	5.0000	+3.950%	1,959,958	+45.800%
2025-10-28	4.7600	4.8150	4.7350	4.8100	+0.628%	1,212,766	+51.559%
2025-10-27	4.7600	4.8950	4.7600	4.7800	+0.210%	1,382,167	+52.510%
2025-10-24	4.7600	4.8650	4.7600	4.7700	0.000%	1,251,038	+52.830%
2025-10-23	4.6000	4.7900	4.6000	4.7700	+4.835%	2,188,738	+52.830%
2025-10-22	4.5700	4.6500	4.4650	4.5500	+0.664%	1,098,847	+60.220%
2025-10-21	4.4600	4.5800	4.4500	4.5200	+0.893%	1,268,205	+61.283%
2025-10-20	4.3600	4.4900	4.3600	4.4800	+3.226%	1,032,374	+62.723%
2025-10-17	4.3100	4.4000	4.2400	4.3400	+0.231%	1,470,327	+67.972%
2025-10-16	4.3600	4.4000	4.2150	4.3300	0.000%	1,269,767	+68.360%
2025-10-15	4.3700	4.4500	4.3200	4.3300	+0.231%	1,978,751	+68.360%
2025-10-14	4.2000	4.3700	4.1800	4.3200	0.000%	1,156,909	+68.750%
2025-10-13	4.3000	4.3500	4.1750	4.3200	+2.128%	1,186,221	+68.750%
2025-10-10	4.5200	4.5200	4.2150	4.2300	-6.828%	1,489,078	+72.340%
2025-10-09	4.7200	4.8017	4.5400	4.5400	-4.622%	965,247	+60.573%
2025-10-08	4.7700	4.8000	4.7000	4.7600	+0.211%	620,793	+53.151%
2025-10-07	4.7600	4.8100	4.6900	4.7500	-0.835%	1,060,008	+53.474%
2025-10-06	4.8100	4.8800	4.7550	4.7900	0.000%	774,984	+52.192%
2025-10-03	4.7200	4.8500	4.7150	4.7900	+2.790%	1,362,173	+52.192%
2025-10-02	4.7500	4.8100	4.6350	4.6600	-2.510%	1,192,043	+56.438%
2025-10-01	4.7000	4.8350	4.7000	4.7800	+0.420%	1,281,471	+52.510%
2025-09-30	4.8000	4.8100	4.6400	4.7600	-1.653%	1,201,328	+53.151%
2025-09-29	4.8100	4.8500	4.7050	4.8400	-0.616%	1,444,583	+50.620%
2025-09-26	4.8000	4.9600	4.8000	4.8700	+1.670%	743,151	+49.692%
2025-09-25	4.7200	4.7900	4.6900	4.7900	+0.842%	1,110,500	+52.192%
2025-09-24	4.7100	4.8300	4.7100	4.7500	+1.279%	1,250,195	+53.474%
2025-09-23	4.5800	4.8700	4.5600	4.6900	+3.532%	1,412,759	+55.437%
2025-09-22	4.4600	4.5750	4.4100	4.5300	+0.443%	1,477,505	+60.927%
2025-09-19	4.6000	4.6000	4.5000	4.5100	-2.169%	3,271,119	+61.641%
2025-09-18	4.6000	4.6300	4.4850	4.6100	+1.096%	1,426,195	+58.134%
2025-09-17	4.5600	4.7050	4.5100	4.5600	-0.870%	1,051,570	+59.868%
2025-09-16	4.4600	4.6100	4.4600	4.6000	+2.679%	1,071,063	+58.478%
2025-09-15	4.5200	4.5750	4.4700	4.4800	+0.224%	1,092,072	+62.723%
2025-09-12	4.6700	4.7100	4.4600	4.4700	-3.871%	1,138,301	+63.087%
2025-09-11	4.6000	4.7000	4.5700	4.6500	+0.216%	2,277,186	+56.774%
2025-09-10	4.5900	4.7000	4.5400	4.6400	+1.089%	1,712,232	+57.112%
2025-09-09	4.7300	4.8100	4.5900	4.5900	-2.548%	1,415,381	+58.824%
2025-09-08	4.7400	4.7600	4.6100	4.7100	-0.423%	1,455,300	+54.777%
2025-09-05	4.7000	4.8300	4.6900	4.7300	-1.458%	2,204,528	+54.123%
2025-09-04	4.6600	4.8000	4.5700	4.8000	+3.896%	1,202,160	+51.875%
2025-09-03	4.7400	4.8100	4.5800	4.6200	-3.347%	1,076,641	+57.792%
2025-09-02	4.7500	4.8150	4.6900	4.7800	+0.210%	733,802	+52.510%
2025-08-29	4.7400	4.8101	4.7250	4.7700	+0.846%	797,752	+52.830%
2025-08-28	4.7100	4.7550	4.6350	4.7300	+1.068%	916,832	+54.123%
2025-08-27	4.6500	4.7900	4.6300	4.6800	+0.429%	1,074,008	+55.769%
2025-08-26	4.7000	4.7753	4.6450	4.6600	-1.688%	1,754,242	+56.438%
2025-08-25	4.7400	4.7900	4.6900	4.7400	-0.420%	940,390	+53.797%
2025-08-22	4.4600	4.7900	4.4600	4.7600	+6.726%	1,563,311	+53.151%
2025-08-21	4.3500	4.4900	4.3400	4.4600	+1.826%	1,046,042	+63.453%
2025-08-20	4.4000	4.4400	4.3500	4.3800	0.000%	1,440,880	+66.438%
2025-08-19	4.4400	4.4850	4.3450	4.3800	-1.129%	1,268,818	+66.438%
2025-08-18	4.3500	4.5000	4.3200	4.4300	+1.142%	1,383,358	+64.560%
2025-08-15	4.4200	4.4600	4.3700	4.3800	-1.129%	2,049,745	+66.438%
2025-08-14	4.5300	4.5400	4.3500	4.4300	-3.905%	1,581,632	+64.560%
2025-08-13	4.5600	4.6200	4.5050	4.6100	+0.655%	2,747,543	+58.134%
2025-08-12	4.5200	4.6700	4.4850	4.5800	+2.232%	2,710,745	+59.170%
2025-08-11	4.6000	4.6100	4.4500	4.4800	-2.183%	1,487,149	+62.723%
2025-08-08	4.5400	4.6094	4.4800	4.5800	+2.232%	1,644,827	+59.170%
2025-08-07	4.5900	4.6600	4.4800	4.4800	-0.885%	1,969,764	+62.723%
2025-08-06	4.6200	4.7100	4.5100	4.5200	-1.310%	3,360,166	+61.283%
2025-08-05	4.5000	4.6050	4.4500	4.5800	+3.153%	1,501,293	+59.170%
2025-08-04	4.4400	4.5100	4.4100	4.4400	-0.671%	2,017,207	+64.189%
2025-08-01	4.6000	4.6000	4.4100	4.4700	-3.871%	2,241,933	+63.087%
2025-07-31	4.7200	4.8050	4.6100	4.6500	-2.516%	1,816,620	+56.774%
2025-07-30	4.8600	4.8800	4.7200	4.7700	-3.049%	2,285,178	+52.830%
2025-07-29	4.9400	4.9800	4.8350	4.9200	-0.606%	1,673,368	+48.171%
2025-07-28	4.8700	5.0000	4.8450	4.9500	+3.125%	2,272,806	+47.273%
2025-07-25	4.8000	4.8700	4.7900	4.8000	-0.208%	1,721,711	+51.875%
2025-07-24	4.6100	4.8200	4.3850	4.8100	-3.800%	4,109,398	+51.559%
2025-07-23	4.8400	5.0550	4.8050	5.0000	+4.822%	2,085,859	+45.800%
2025-07-22	4.6500	4.8200	4.6450	4.7700	+2.141%	1,299,639	+52.830%
2025-07-21	4.8100	4.8500	4.6600	4.6700	-2.096%	980,310	+56.103%
2025-07-18	4.8100	4.8500	4.6800	4.7700	+0.633%	2,028,414	+52.830%
2025-07-17	4.6100	4.7750	4.5900	4.7400	+1.935%	1,704,108	+53.797%
2025-07-16	4.6800	4.7400	4.6100	4.6500	-1.483%	2,416,135	+56.774%
2025-07-15	4.8700	4.9350	4.7200	4.7200	-5.221%	4,184,987	+54.449%
2025-07-14	5.0800	5.0900	4.9400	4.9800	-3.301%	1,789,896	+46.386%
2025-07-11	5.1700	5.2600	5.1100	5.1500	-0.962%	1,089,021	+41.553%
2025-07-10	5.1600	5.2550	5.0450	5.2000	-0.383%	1,719,396	+40.192%
2025-07-09	5.3700	5.4100	5.2050	5.2200	-3.154%	1,709,481	+39.655%
2025-07-08	5.1300	5.4700	5.1100	5.3900	+5.068%	2,504,457	+35.250%
2025-07-07	5.1200	5.2450	5.0250	5.1300	-0.965%	2,212,886	+42.105%
2025-07-03	5.1100	5.2150	5.0700	5.1800	+0.583%	1,789,433	+40.734%
2025-07-02	5.0100	5.1600	4.9000	5.1500	+4.040%	1,637,832	+41.553%
2025-07-01	4.7200	5.0500	4.6550	4.9500	+4.651%	2,345,657	+47.273%
2025-06-30	4.7400	4.7800	4.6950	4.7300	-0.421%	1,381,112	+54.123%
2025-06-27	4.7700	4.8400	4.7100	4.7500	+0.636%	2,370,843	+53.474%
2025-06-26	4.6900	4.7300	4.6400	4.7200	+1.288%	1,278,392	+54.449%
2025-06-25	4.7300	4.7550	4.5700	4.6600	-1.895%	1,871,534	+56.438%
2025-06-24	4.7300	4.8900	4.6900	4.7500	-0.835%	1,717,041	+53.474%
2025-06-23	5.1700	5.1700	4.7500	4.7900	-6.809%	1,997,224	+52.192%
2025-06-20	5.2300	5.2700	5.1300	5.1400	-1.154%	2,901,401	+41.829%
2025-06-18	5.2000	5.3000	5.1700	5.2000	0.000%	1,857,792	+40.192%
2025-06-17	5.1100	5.3000	5.0600	5.2000	+2.767%	1,861,141	+40.192%
2025-06-16	5.0400	5.1050	4.9350	5.0600	-0.197%	1,566,517	+44.071%
2025-06-13	5.0500	5.1000	4.9150	5.0700	+4.107%	1,900,787	+43.787%
2025-06-12	4.8800	4.9100	4.8000	4.8700	-1.616%	1,149,935	+49.692%
2025-06-11	5.0000	5.0100	4.8450	4.9500	0.000%	3,077,614	+47.273%
2025-06-10	4.8200	5.0600	4.8000	4.9500	+3.992%	1,536,848	+47.273%
2025-06-09	4.6700	4.8400	4.6200	4.7600	+2.586%	1,284,164	+53.151%
2025-06-06	4.7000	4.7400	4.6350	4.6400	+1.532%	1,318,783	+57.112%
2025-06-05	4.6400	4.6400	4.5482	4.5700	-0.436%	1,072,827	+59.519%
2025-06-04	4.7300	4.7700	4.5500	4.5900	-2.960%	1,421,176	+58.824%
2025-06-03	4.5100	4.7799	4.4000	4.7300	+5.111%	1,062,527	+54.123%
2025-06-02	4.5500	4.6000	4.4250	4.5000	+1.351%	1,060,175	+62.000%
2025-05-30	4.5300	4.5300	4.4350	4.4400	-2.418%	1,171,444	+64.189%
2025-05-29	4.5300	4.5800	4.4850	4.5500	+1.336%	1,124,268	+60.220%
2025-05-28	4.6100	4.6150	4.4850	4.4900	-1.535%	1,157,913	+62.361%
2025-05-27	4.5800	4.5860	4.4700	4.5600	+0.885%	1,068,873	+59.868%
2025-05-23	4.4400	4.5250	4.4400	4.5200	-0.221%	918,808	+61.283%
2025-05-22	4.4800	4.5650	4.3950	4.5300	-0.220%	1,049,727	+60.927%
2025-05-21	4.6500	4.6500	4.5200	4.5400	-2.575%	996,979	+60.573%
2025-05-20	4.7200	4.7400	4.6600	4.6600	-1.895%	1,304,973	+56.438%
2025-05-19	4.7600	4.7750	4.6600	4.7500	-1.247%	802,762	+53.474%
2025-05-16	4.8500	4.8700	4.7400	4.8100	-0.620%	792,253	+51.559%
2025-05-15	4.8900	4.9000	4.7400	4.8400	-2.222%	821,310	+50.620%
2025-05-14	4.9000	5.0000	4.8700	4.9500	-0.402%	1,061,279	+47.273%
2025-05-13	5.0000	5.0500	4.9100	4.9700	+0.202%	1,132,954	+46.680%
2025-05-12	5.0000	5.1400	4.9350	4.9600	+3.983%	1,597,808	+46.976%
2025-05-09	4.8200	4.8600	4.7550	4.7700	+0.210%	834,090	+52.830%
2025-05-08	4.7000	4.8450	4.6900	4.7600	+2.146%	930,003	+53.151%
2025-05-07	4.8000	4.8000	4.6300	4.6600	-2.101%	1,148,075	+56.438%
2025-05-06	4.8900	4.9300	4.7499	4.7600	-1.653%	900,832	+53.151%
2025-05-05	4.9200	4.9600	4.8400	4.8400	-3.586%	914,950	+50.620%
2025-05-02	4.9200	5.0300	4.8700	5.0200	+3.292%	933,605	+45.219%
2025-05-01	4.7200	4.9555	4.7200	4.8600	+2.748%	1,438,295	+50.000%
2025-04-30	4.9000	4.9000	4.6700	4.7300	-5.020%	1,531,420	+54.123%
2025-04-29	4.9600	5.0350	4.8900	4.9800	-0.200%	1,040,399	+46.386%
2025-04-28	5.0300	5.0900	4.9300	4.9900	-1.383%	1,102,336	+46.092%
2025-04-25	4.8500	5.0700	4.7900	5.0600	+1.811%	1,371,078	+44.071%
2025-04-24	5.4200	5.4200	4.9050	4.9700	+0.811%	2,387,244	+46.680%
2025-04-23	5.1000	5.2150	4.9200	4.9300	-1.400%	2,813,724	+47.870%
2025-04-22	4.9900	5.0600	4.8844	5.0000	+1.215%	1,916,908	+45.800%
2025-04-21	4.9600	4.9700	4.8400	4.9400	-1.789%	1,516,809	+47.571%
2025-04-17	4.9250	5.1100	4.9000	5.0300	+3.498%	1,677,074	+44.930%
2025-04-16	4.8500	4.9750	4.8100	4.8600	+1.461%	1,875,237	+50.000%
2025-04-15	4.7800	4.9000	4.7800	4.7900	+0.630%	1,764,178	+52.192%
2025-04-14	4.9300	4.9600	4.7050	4.7600	-1.653%	1,680,541	+53.151%
2025-04-11	4.7000	4.8400	4.5650	4.8400	+3.863%	2,026,591	+50.620%
2025-04-10	4.7200	4.7500	4.4549	4.6600	-4.898%	2,496,870	+56.438%
2025-04-09	4.2100	4.9700	4.1850	4.9000	+13.953%	3,132,010	+48.776%
2025-04-08	4.7000	4.7400	4.2100	4.3000	-3.153%	2,189,410	+69.535%
2025-04-07	4.1900	4.7000	4.1000	4.4400	+2.778%	3,053,283	+64.189%
2025-04-04	4.6500	4.6850	4.2450	4.3200	-12.195%	2,581,232	+68.750%
2025-04-03	5.3200	5.3720	4.8900	4.9200	-13.986%	2,084,156	+48.171%
2025-04-02	5.5500	5.7500	5.5100	5.7200	+2.509%	1,213,831	+27.448%
2025-04-01	5.4700	5.6100	5.4100	5.5800	+1.455%	1,248,740	+30.645%
2025-03-31	5.4300	5.5100	5.3900	5.5000	+0.733%	1,322,080	+32.545%
2025-03-28	5.6100	5.6400	5.3800	5.4600	-2.847%	1,083,415	+33.516%
2025-03-27	5.5700	5.6450	5.5200	5.6200	+1.079%	1,071,011	+29.715%
2025-03-26	5.6800	5.7544	5.5600	5.5600	-0.537%	950,712	+31.115%
2025-03-25	5.5600	5.7300	5.5600	5.5900	+0.721%	1,532,304	+30.411%
2025-03-24	5.5300	5.6100	5.4700	5.5500	+1.277%	1,563,453	+31.351%
2025-03-21	5.4500	5.5650	5.3400	5.4800	0.000%	8,553,730	+33.029%
2025-03-20	5.4800	5.6050	5.4200	5.4800	-0.904%	1,304,101	+33.029%
2025-03-19	5.3500	5.5700	5.3500	5.5300	+2.980%	2,342,993	+31.826%
2025-03-18	5.4000	5.4500	5.2700	5.3700	+0.187%	1,264,353	+35.754%
2025-03-17	5.3400	5.4650	5.2400	5.3600	+0.375%	1,612,561	+36.007%
2025-03-14	5.2700	5.3950	5.2500	5.3400	+2.103%	1,192,118	+36.517%
2025-03-13	5.3000	5.4700	5.1700	5.2300	-1.321%	1,350,917	+39.388%
2025-03-12	5.3000	5.4100	5.1600	5.3000	+0.189%	1,364,090	+37.547%
2025-03-11	5.4300	5.5850	5.2600	5.2900	-2.037%	1,647,315	+37.807%
2025-03-10	5.3800	5.5300	5.2900	5.4000	-0.185%	1,880,708	+35.000%
2025-03-07	5.2500	5.5150	5.2400	5.4100	+3.244%	1,693,166	+34.750%
2025-03-06	5.1300	5.2500	5.0500	5.2400	+1.158%	1,555,251	+39.122%
2025-03-05	5.1800	5.2010	5.0350	5.1800	-2.079%	1,872,692	+40.734%
2025-03-04	5.2000	5.4000	5.0550	5.2900	+0.189%	2,280,940	+37.807%
2025-03-03	5.5900	5.6150	5.2300	5.2800	-5.376%	1,804,868	+38.068%
2025-02-28	5.5300	5.5950	5.4100	5.5800	0.000%	1,848,838	+30.645%
2025-02-27	5.5500	5.6550	5.4750	5.5800	+0.904%	1,355,574	+30.645%
2025-02-26	5.6700	5.6850	5.5050	5.5300	-2.469%	1,794,705	+31.826%
2025-02-25	5.8800	5.9300	5.6000	5.6700	-4.061%	1,678,377	+28.571%
2025-02-24	5.9400	6.0450	5.9100	5.9100	0.000%	1,454,781	+23.350%
2025-02-21	6.1300	6.1800	5.8900	5.9100	-3.115%	1,690,176	+23.350%
2025-02-20	6.0600	6.1300	6.0149	6.1000	+0.329%	920,630	+19.508%
2025-02-19	6.2500	6.3000	6.0700	6.0800	-3.185%	813,578	+19.901%
2025-02-18	6.1400	6.3800	6.1300	6.2800	+2.614%	1,091,605	+16.083%
2025-02-14	6.1200	6.1900	6.0650	6.1200	+0.824%	523,008	+19.118%
2025-02-13	6.0300	6.1000	5.9300	6.0700	+0.663%	733,510	+20.099%
2025-02-12	6.0000	6.1000	5.9600	6.0300	-1.309%	1,436,488	+20.896%
2025-02-11	6.0000	6.2100	5.9500	6.1100	+2.345%	900,779	+19.313%
2025-02-10	5.8400	6.0300	5.8200	5.9700	+2.754%	818,662	+22.111%
2025-02-07	5.9700	6.0300	5.7900	5.8100	-2.517%	1,171,157	+25.473%
2025-02-06	6.2300	6.2900	5.9500	5.9600	-4.180%	1,337,924	+22.315%
2025-02-05	6.4300	6.4460	6.2100	6.2200	-2.660%	1,412,758	+17.203%
2025-02-04	6.2300	6.4539	6.2100	6.3900	+2.077%	1,112,034	+14.085%
2025-02-03	6.0500	6.3700	6.0200	6.2600	+2.121%	2,357,944	+16.454%
2025-01-31	6.3000	6.3303	6.0850	6.1300	-0.648%	2,115,601	+18.923%
2025-01-30	6.7200	7.0400	5.9700	6.1700	-3.894%	3,339,253	+18.152%
2025-01-29	6.4000	6.5350	6.2900	6.4200	-0.311%	2,110,035	+13.551%
2025-01-28	6.6000	6.7450	6.4000	6.4400	-1.979%	1,758,686	+13.199%
2025-01-27	6.7400	6.7700	6.5000	6.5700	-2.954%	1,377,533	+10.959%
2025-01-24	6.8700	6.9400	6.6750	6.7700	-1.312%	1,281,204	+7.681%
2025-01-23	6.7600	6.9700	6.5800	6.8600	+2.388%	2,138,874	+6.268%
2025-01-22	6.9200	6.9200	6.6400	6.7000	-3.874%	1,785,680	+8.806%
2025-01-21	7.0600	7.0900	6.8600	6.9700	-0.571%	1,353,531	+4.591%
2025-01-17	7.0100	7.1700	7.0000	7.0100	+0.718%	2,007,851	+3.994%
2025-01-16	6.8000	6.9900	6.7200	6.9600	+1.163%	1,551,156	+4.741%
2025-01-15	6.6300	6.9200	6.5900	6.8800	+4.401%	1,324,234	+5.959%
2025-01-14	6.3400	6.6200	6.3400	6.5900	+2.808%	1,369,540	+10.622%
2025-01-13	6.3900	6.5100	6.3400	6.4100	+0.945%	1,078,772	+13.729%
2025-01-10	6.2900	6.4300	6.1950	6.3500	+2.917%	1,680,992	+14.803%
2025-01-08	6.1300	6.2500	6.1300	6.1700	-0.963%	1,154,518	+18.152%
2025-01-07	6.1600	6.2700	6.1000	6.2300	+1.466%	1,239,736	+17.014%
2025-01-06	6.2200	6.2900	6.1100	6.1400	-0.486%	1,438,103	+18.730%
2025-01-03	6.1600	6.1800	6.0500	6.1700	+0.653%	982,346	+18.152%
2025-01-02	6.0700	6.2400	6.0500	6.1300	+3.199%	879,668	+18.923%
2024-12-31	5.8500	6.0200	5.8500	5.9400	+1.538%	862,878	+22.727%
2024-12-30	5.7700	5.9200	5.6900	5.8500	+1.211%	1,159,622	+24.615%
2024-12-27	5.8000	5.8600	5.7200	5.7800	0.000%	825,390	+26.125%
2024-12-26	5.7300	5.8000	5.5955	5.7800	+0.873%	1,178,685	+26.125%
2024-12-24	5.7300	5.7650	5.6050	5.7300	+0.350%	384,756	+27.225%
2024-12-23	5.6500	5.7850	5.6000	5.7100	+1.421%	1,349,252	+27.671%
2024-12-20	5.5500	5.7300	5.5400	5.6300	-0.354%	6,896,192	+29.485%
2024-12-19	5.8700	5.8700	5.6050	5.6500	-1.396%	1,654,710	+29.027%
2024-12-18	5.9600	6.0200	5.6550	5.7300	-3.373%	1,521,660	+27.225%
2024-12-17	5.8700	5.9700	5.8300	5.9300	-0.836%	1,358,761	+22.934%
2024-12-16	6.0300	6.0600	5.9000	5.9800	-1.967%	1,444,993	+21.906%
2024-12-13	6.1700	6.1700	6.0350	6.1000	-0.974%	1,124,414	+19.508%
2024-12-12	6.2900	6.3800	6.0950	6.1600	-2.222%	1,267,733	+18.344%
2024-12-11	6.1800	6.3750	6.0400	6.3000	+2.773%	1,634,189	+15.714%
2024-12-10	5.8700	6.3450	5.8100	6.1300	+4.966%	1,716,410	+18.923%
2024-12-09	5.9300	5.9500	5.7500	5.8400	0.000%	1,579,044	+24.829%
2024-12-06	6.3600	6.3600	5.8100	5.8400	-8.464%	1,710,905	+24.829%
2024-12-05	6.3800	6.5050	6.3500	6.3800	+0.472%	710,183	+14.263%
2024-12-04	6.4100	6.4900	6.2000	6.3500	-1.244%	1,258,450	+14.803%
2024-12-03	6.5200	6.5600	6.3000	6.4300	0.000%	810,944	+13.375%
2024-12-02	6.4200	6.4800	6.3000	6.4300	-0.155%	1,803,789	+13.375%
2024-11-29	6.4900	6.5050	6.3600	6.4400	+0.312%	580,101	+13.199%
2024-11-27	6.3900	6.5200	6.3450	6.4200	+1.262%	889,283	+13.551%
2024-11-26	6.4000	6.4250	6.2400	6.3400	-0.314%	1,080,969	+14.984%
2024-11-25	6.4800	6.5600	6.3200	6.3600	-1.089%	1,472,058	+14.623%
2024-11-22	6.1600	6.4400	6.1600	6.4300	+4.553%	1,549,589	+13.375%
2024-11-21	6.0300	6.2500	5.9900	6.1500	+3.015%	1,120,932	+18.537%
2024-11-20	5.8300	5.9899	5.8250	5.9700	+2.226%	1,090,796	+22.111%
2024-11-19	5.7400	5.9150	5.7400	5.8400	-0.341%	983,559	+24.829%
2024-11-18	5.8200	5.9400	5.7800	5.8600	+2.269%	1,163,609	+24.403%
2024-11-15	5.9700	6.0000	5.7000	5.7300	-3.046%	997,809	+27.225%
2024-11-14	5.9400	6.0350	5.8250	5.9100	+0.169%	1,255,005	+23.350%
2024-11-13	6.0400	6.0600	5.8550	5.9000	-1.667%	1,441,983	+23.559%
2024-11-12	6.1500	6.2650	5.9900	6.0000	-2.597%	1,051,524	+21.500%
2024-11-11	6.0000	6.1900	5.9300	6.1600	+2.496%	1,415,150	+18.344%
2024-11-08	6.1400	6.1850	5.9850	6.0100	-2.908%	1,641,519	+21.298%
2024-11-07	6.4200	6.4200	6.1800	6.1900	-4.180%	1,565,487	+17.771%
2024-11-06	6.2100	6.5000	6.1100	6.4600	+9.864%	2,103,478	+12.848%
2024-11-05	5.7200	5.9050	5.6950	5.8800	+3.521%	1,625,640	+23.980%
2024-11-04	5.6700	5.7800	5.6500	5.6800	+0.709%	1,260,701	+28.345%
2024-11-01	5.7500	5.8050	5.6300	5.6400	-0.704%	1,484,778	+29.255%
2024-10-31	5.7800	5.8050	5.6300	5.6800	-1.045%	1,147,047	+28.345%
2024-10-30	5.8200	5.9450	5.7400	5.7400	-0.864%	1,289,565	+27.003%
2024-10-29	5.7500	5.8500	5.7250	5.7900	+0.521%	1,312,925	+25.907%
2024-10-28	5.7700	5.9000	5.6850	5.7600	-3.518%	2,099,608	+26.563%
2024-10-25	6.1000	6.2850	5.9450	5.9700	-0.500%	1,995,466	+22.111%
2024-10-24	6.0600	6.2500	5.7800	6.0000	-4.610%	3,540,412	+21.500%
2024-10-23	6.2500	6.3250	6.1800	6.2900	0.000%	1,669,494	+15.898%
2024-10-22	6.3900	6.4350	6.2900	6.2900	-1.256%	1,293,112	+15.898%
2024-10-21	6.4800	6.5100	6.2900	6.3700	-0.469%	1,148,351	+14.443%
2024-10-18	6.4900	6.5700	6.3900	6.4000	-2.736%	1,765,329	+13.906%
2024-10-17	6.7000	6.7400	6.2900	6.5800	-5.187%	3,692,806	+10.790%
2024-10-16	6.8600	6.9500	6.7901	6.9400	+2.815%	1,423,810	+5.043%
2024-10-15	6.7500	6.9100	6.6850	6.7500	-3.571%	1,077,538	+8.000%
2024-10-14	6.9000	7.0150	6.8500	7.0000	-0.427%	1,066,251	+4.143%
2024-10-11	6.8200	7.0400	6.7700	7.0300	-0.425%	1,841,222	+3.698%
2024-10-10	6.9600	7.1300	6.8450	7.0600	+1.729%	1,685,578	+3.258%
2024-10-09	6.9300	7.0550	6.8500	6.9400	-0.430%	1,258,149	+5.043%
2024-10-08	7.0000	7.0300	6.8250	6.9700	-2.381%	1,418,591	+4.591%
2024-10-07	7.0100	7.2200	6.9600	7.1400	+2.000%	2,481,819	+2.101%
2024-10-04	6.9200	7.1050	6.8740	7.0000	+2.190%	1,644,655	+4.143%

.dark-mode .F7ybTv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .F7ybTv{ color: #333333; background-color: white; border: 2px solid #333333; }RESRPC, Inc.stock NYSE

RES
RPC, Inc.
stock NYSE