Dark

RES
RPC, Inc.
stock NYSE

At Close

Jun 30, 2026 3:59:58 PM EDT

5.82USD+0.172%(+0.01)1,305,483

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 26, 2026 8:42:30 AM EDT

5.84USD+0.516%(+0.03)0

After-hours

Jun 30, 2026 4:10:30 PM EDT

5.83USD+0.172%(+0.01)308,449

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-30	5.8800	5.9000	5.7600	5.8200	+0.172%	1,305,483	0.000%
2026-06-29	5.7900	5.9599	5.7900	5.8100	-1.358%	1,363,915	+0.172%
2026-06-26	5.8400	5.9200	5.7400	5.8900	-0.842%	5,286,521	-1.188%
2026-06-25	5.6700	6.0000	5.6600	5.9400	+3.846%	1,807,910	-2.020%
2026-06-24	6.1000	6.1300	5.5950	5.7200	-11.455%	3,062,367	+1.748%
2026-06-23	6.3800	6.5600	6.3400	6.4600	-0.155%	2,635,026	-9.907%
2026-06-22	6.6300	6.6300	6.3250	6.4700	-1.672%	2,728,892	-10.046%
2026-06-18	6.5600	6.6100	6.4000	6.5800	-1.053%	3,303,594	-11.550%
2026-06-17	6.7400	6.7750	6.6200	6.6500	-0.746%	1,452,334	-12.481%
2026-06-16	6.8200	6.8900	6.6450	6.7000	-2.758%	1,904,422	-13.134%
2026-06-15	6.9000	7.0500	6.8300	6.8900	-4.172%	1,377,684	-15.530%
2026-06-12	6.9700	7.3000	6.9500	7.1900	+1.697%	1,282,860	-19.054%
2026-06-11	7.3000	7.3350	7.0000	7.0700	-1.119%	1,269,893	-17.680%
2026-06-10	7.0200	7.2300	6.9700	7.1500	+2.730%	1,123,728	-18.601%
2026-06-09	7.1900	7.1900	6.8350	6.9600	-2.247%	1,821,186	-16.379%
2026-06-08	6.9100	7.2200	6.9100	7.1200	+4.552%	1,406,609	-18.258%
2026-06-05	7.2500	7.2860	6.7500	6.8100	-6.198%	1,367,819	-14.537%
2026-06-04	7.1900	7.4050	7.0000	7.2600	+1.966%	1,426,160	-19.835%
2026-06-03	7.0000	7.1500	6.9300	7.1200	+2.006%	1,400,036	-18.258%
2026-06-02	6.8100	7.0750	6.8100	6.9800	+2.647%	1,630,392	-16.619%
2026-06-01	6.7200	6.8050	6.6300	6.8000	+2.719%	1,329,412	-14.412%
2026-05-29	6.6300	6.7500	6.5400	6.6200	-1.194%	1,358,743	-12.085%
2026-05-28	6.8200	6.8200	6.6500	6.7000	-0.446%	1,082,392	-13.134%
2026-05-27	6.9400	6.9400	6.7100	6.7300	-5.478%	1,106,657	-13.522%
2026-05-26	6.9900	7.2750	6.9900	7.1200	+0.850%	1,416,736	-18.258%
2026-05-22	7.2100	7.2100	6.9250	7.0600	-1.120%	1,048,920	-17.564%
2026-05-21	7.1300	7.1800	6.9100	7.1400	+0.990%	1,916,756	-18.487%
2026-05-20	7.1500	7.3200	7.0003	7.0700	-1.257%	1,590,949	-17.680%
2026-05-19	7.2400	7.2899	7.1050	7.1600	+1.416%	1,272,384	-18.715%
2026-05-18	6.8300	7.1350	6.8200	7.0600	+2.023%	1,596,376	-17.564%
2026-05-15	7.1300	7.1750	6.9000	6.9200	-2.260%	1,534,893	-15.896%
2026-05-14	7.0000	7.1300	6.8900	7.0800	+2.017%	1,192,169	-17.797%
2026-05-13	7.0800	7.1100	6.8450	6.9400	-1.700%	1,684,741	-16.138%
2026-05-12	7.1300	7.1450	6.9550	7.0600	+0.570%	1,943,942	-17.564%
2026-05-11	6.7950	7.1400	6.7950	7.0200	+3.235%	1,965,693	-17.094%
2026-05-08	7.0600	7.1700	6.7900	6.8000	-4.628%	5,082,194	-14.412%
2026-05-07	7.1800	7.2500	6.8550	7.1300	-3.388%	2,240,667	-18.373%
2026-05-06	7.3900	7.5650	7.2421	7.3800	-5.385%	2,199,236	-21.138%
2026-05-05	7.6600	7.8750	7.6600	7.8000	+0.515%	1,310,254	-25.385%
2026-05-04	7.6700	7.8200	7.5400	7.7600	+1.837%	1,571,932	-25.000%
2026-05-01	7.8000	7.8200	7.5850	7.6200	-3.299%	1,739,589	-23.622%
2026-04-30	7.7000	7.9750	7.6700	7.8800	-0.379%	1,529,634	-26.142%
2026-04-29	8.0000	8.0550	7.8900	7.9100	-0.252%	1,481,652	-26.422%
2026-04-28	7.9400	8.0200	7.8400	7.9300	+1.277%	1,510,549	-26.608%
2026-04-27	7.9300	8.1600	7.7300	7.8300	-2.125%	2,090,235	-25.670%
2026-04-24	7.7050	8.0300	7.5700	8.0000	+3.896%	2,771,475	-27.250%
2026-04-23	7.3400	7.9500	7.3300	7.7000	+3.356%	4,002,004	-24.416%
2026-04-22	7.3500	7.5300	7.3300	7.4500	+1.637%	2,098,909	-21.879%
2026-04-21	7.0400	7.3400	6.9700	7.3300	+6.232%	3,217,339	-20.600%
2026-04-20	6.5500	6.9100	6.4300	6.9000	+5.666%	3,098,575	-15.652%
2026-04-17	6.8500	6.9350	6.5150	6.5300	-9.306%	3,317,636	-10.873%
2026-04-16	6.9800	7.2900	6.9800	7.2000	+3.004%	3,768,417	-19.167%
2026-04-15	6.6400	7.0000	6.6200	6.9900	+4.955%	2,685,160	-16.738%
2026-04-14	6.6800	6.7750	6.5600	6.6600	-1.479%	2,793,904	-12.613%
2026-04-13	6.7000	6.8750	6.7000	6.7600	+2.115%	1,255,921	-13.905%
2026-04-10	6.5800	6.6600	6.5450	6.6200	-0.451%	1,235,863	-12.085%
2026-04-09	6.7200	6.8500	6.6150	6.6500	-0.449%	1,747,434	-12.481%
2026-04-08	6.5500	6.7450	6.4101	6.6800	-4.161%	2,453,230	-12.874%
2026-04-07	6.9050	7.0000	6.8500	6.9700	+2.199%	2,087,860	-16.499%
2026-04-06	6.8700	6.9700	6.7750	6.8200	-1.159%	1,309,201	-14.663%
2026-04-02	6.8800	6.9900	6.7900	6.9000	+2.832%	1,484,956	-15.652%
2026-04-01	6.9300	7.0200	6.6350	6.7100	-5.226%	3,070,118	-13.264%
2026-03-31	7.1600	7.2800	6.9400	7.0800	-0.979%	2,800,958	-17.797%
2026-03-30	7.4000	7.4100	7.1200	7.1500	-2.322%	2,276,146	-18.601%
2026-03-27	7.2400	7.3677	7.2400	7.3200	+0.966%	1,589,794	-20.492%
2026-03-26	7.1000	7.3200	7.0600	7.2500	+2.691%	1,978,567	-19.724%
2026-03-25	7.0100	7.0800	6.9400	7.0600	-0.982%	1,797,622	-17.564%
2026-03-24	6.9500	7.1950	6.9000	7.1300	+3.483%	2,379,978	-18.373%
2026-03-23	6.4600	6.9900	6.4600	6.8900	+0.878%	2,175,769	-15.530%
2026-03-20	6.9000	6.9199	6.7001	6.8300	-0.292%	3,802,564	-14.788%
2026-03-19	7.0400	7.1700	6.8150	6.8500	-2.143%	3,827,659	-15.036%
2026-03-18	6.9400	7.1900	6.8600	7.0000	+2.041%	3,543,837	-16.857%
2026-03-17	6.6300	6.8700	6.5850	6.8600	+5.054%	1,921,776	-15.160%
2026-03-16	6.4700	6.6350	6.3700	6.5300	+0.153%	1,785,812	-10.873%
2026-03-13	6.5100	6.5600	6.4150	6.5200	-0.761%	2,083,162	-10.736%
2026-03-12	6.3600	6.6550	6.3000	6.5700	+2.656%	3,470,434	-11.416%
2026-03-11	6.1400	6.4600	6.1200	6.4000	+3.560%	2,196,388	-9.063%
2026-03-10	6.1700	6.3350	6.0500	6.1800	-1.278%	2,080,971	-5.825%
2026-03-09	6.1800	6.3787	6.0700	6.2600	+2.288%	2,844,517	-7.029%
2026-03-06	6.1200	6.2200	6.0500	6.1200	-0.163%	2,242,369	-4.902%
2026-03-05	6.1800	6.1800	5.9700	6.1300	-0.325%	2,354,536	-5.057%
2026-03-04	5.8900	6.1500	5.8236	6.1500	+3.015%	2,873,261	-5.366%
2026-03-03	5.9300	6.1250	5.8450	5.9700	-0.500%	2,720,453	-2.513%
2026-03-02	5.9300	6.0900	5.7400	6.0000	+3.270%	2,180,140	-3.000%
2026-02-27	5.8300	5.9000	5.7300	5.8100	+0.345%	2,355,474	+0.172%
2026-02-26	5.7900	5.9000	5.7150	5.7900	-1.195%	2,266,875	+0.518%
2026-02-25	6.0700	6.0700	5.7850	5.8600	-2.496%	2,099,655	-0.683%
2026-02-24	5.9900	6.0550	5.8750	6.0100	+1.178%	1,738,677	-3.161%
2026-02-23	6.1000	6.2050	5.8400	5.9400	-2.623%	2,491,221	-2.020%
2026-02-20	6.0400	6.1800	5.9991	6.1000	-0.164%	2,640,880	-4.590%
2026-02-19	5.9100	6.1450	5.9100	6.1100	+2.517%	2,574,917	-4.746%
2026-02-18	5.7450	5.9850	5.7450	5.9600	+3.472%	2,707,072	-2.349%
2026-02-17	5.8600	5.8600	5.6500	5.7600	-1.031%	2,354,817	+1.042%
2026-02-13	5.6300	5.8850	5.6300	5.8200	+3.375%	2,845,015	0.000%
2026-02-12	5.7100	5.7150	5.4900	5.6300	-1.916%	2,135,224	+3.375%
2026-02-11	5.6800	5.8100	5.6500	5.7400	+3.610%	2,080,989	+1.394%
2026-02-10	5.6800	5.6800	5.5000	5.5400	-3.147%	1,633,551	+5.054%
2026-02-09	5.7200	5.7700	5.6000	5.7200	-0.867%	2,416,443	+1.748%
2026-02-06	5.4300	5.8600	5.4300	5.7700	+6.458%	2,975,632	+0.867%
2026-02-05	5.6400	5.7300	5.3200	5.4200	-4.240%	4,489,904	+7.380%
2026-02-04	5.4700	5.8800	5.4700	5.6600	+3.473%	3,816,081	+2.827%
2026-02-03	5.4800	5.7850	5.0700	5.4700	-17.372%	8,254,003	+6.399%
2026-02-02	6.4600	6.8200	6.4300	6.6200	-0.451%	3,734,183	-12.085%
2026-01-30	6.5500	6.6900	6.5199	6.6500	-0.746%	3,797,581	-12.481%
2026-01-29	6.5600	6.8500	6.5600	6.7000	+5.512%	4,464,116	-13.134%
2026-01-28	6.5700	6.6400	6.2500	6.3500	-2.607%	2,169,422	-8.346%
2026-01-27	6.3600	6.5400	6.3400	6.5200	+2.516%	1,562,244	-10.736%
2026-01-26	6.5200	6.6090	6.3500	6.3600	-1.089%	1,690,865	-8.491%
2026-01-23	6.6100	6.7692	6.4200	6.4300	-1.380%	1,880,737	-9.487%
2026-01-22	6.3500	6.5500	6.3300	6.5200	+2.355%	1,957,896	-10.736%
2026-01-21	6.2000	6.3900	6.2000	6.3700	+4.770%	1,861,921	-8.634%
2026-01-20	6.1500	6.2000	6.0501	6.0800	-0.816%	1,538,308	-4.276%
2026-01-16	6.1800	6.2000	6.1000	6.1300	-0.969%	1,476,701	-5.057%
2026-01-15	6.1200	6.1900	6.0300	6.1900	-0.161%	1,834,487	-5.977%
2026-01-14	6.0900	6.3250	6.0900	6.2000	+2.990%	2,177,013	-6.129%
2026-01-13	6.0900	6.1450	5.9900	6.0200	+0.669%	2,222,996	-3.322%
2026-01-12	5.9200	6.0700	5.8500	5.9800	+1.184%	3,446,604	-2.676%
2026-01-09	5.9300	5.9900	5.8450	5.9100	-0.337%	1,321,537	-1.523%
2026-01-08	5.6800	6.0200	5.6600	5.9300	+5.142%	2,045,548	-1.855%
2026-01-07	5.7200	5.7250	5.5746	5.6400	-0.353%	1,533,666	+3.191%
2026-01-06	5.7800	5.8200	5.6350	5.6600	-2.076%	2,068,243	+2.827%
2026-01-05	5.8600	5.9200	5.4900	5.7800	+4.521%	3,310,471	+0.692%
2026-01-02	5.4500	5.6100	5.3200	5.5300	+1.654%	2,108,081	+5.244%
2025-12-31	5.4900	5.5100	5.4100	5.4400	-0.548%	1,259,777	+6.985%
2025-12-30	5.4500	5.5350	5.4500	5.4700	+0.923%	1,333,893	+6.399%
2025-12-29	5.4500	5.4850	5.4100	5.4200	-0.184%	982,891	+7.380%
2025-12-26	5.4300	5.4600	5.3900	5.4300	-0.549%	872,620	+7.182%
2025-12-24	5.4800	5.4900	5.3850	5.4600	+0.183%	832,343	+6.593%
2025-12-23	5.5500	5.6100	5.3600	5.4500	-1.978%	2,370,869	+6.789%
2025-12-22	5.6200	5.7600	5.5400	5.5600	+0.180%	1,395,507	+4.676%
2025-12-19	5.6200	5.7150	5.5300	5.5500	-0.716%	4,067,169	+4.865%
2025-12-18	5.6300	5.6750	5.5300	5.5900	-1.237%	2,323,248	+4.114%
2025-12-17	5.5300	5.6750	5.5300	5.6600	+3.097%	2,341,044	+2.827%
2025-12-16	5.6500	5.6500	5.3702	5.4900	-4.355%	2,539,093	+6.011%
2025-12-15	5.6900	5.7550	5.6000	5.7400	+1.056%	1,637,830	+1.394%
2025-12-12	5.8900	5.9150	5.6450	5.6800	-2.405%	1,643,613	+2.465%
2025-12-11	5.8000	5.9550	5.8000	5.8200	-0.852%	1,888,831	0.000%
2025-12-10	5.8700	5.9400	5.7845	5.8700	+0.171%	1,844,090	-0.852%
2025-12-09	5.7900	5.8700	5.7400	5.8600	+0.861%	1,215,598	-0.683%
2025-12-08	5.7900	5.8850	5.7300	5.8100	-0.514%	2,069,671	+0.172%
2025-12-05	5.8300	5.9050	5.8001	5.8400	+0.864%	1,393,096	-0.342%
2025-12-04	5.7100	5.8200	5.6700	5.7900	+0.696%	1,151,077	+0.518%
2025-12-03	5.4600	5.7500	5.4400	5.7500	+6.481%	1,332,294	+1.217%
2025-12-02	5.3400	5.4400	5.2500	5.4000	+0.372%	1,192,634	+7.778%
2025-12-01	5.3400	5.4900	5.3200	5.3800	+1.128%	1,358,403	+8.178%
2025-11-28	5.2800	5.3600	5.2460	5.3200	+0.567%	624,212	+9.398%
2025-11-26	5.2300	5.3300	5.2200	5.2900	+0.570%	2,031,232	+10.019%
2025-11-25	5.2000	5.2999	5.1500	5.2600	+0.766%	2,323,321	+10.646%
2025-11-24	5.2100	5.2633	5.1450	5.2200	-0.760%	1,571,069	+11.494%
2025-11-21	5.0900	5.2800	4.9950	5.2600	+3.953%	2,049,850	+10.646%
2025-11-20	5.2400	5.3350	5.0250	5.0600	-2.692%	2,800,269	+15.020%
2025-11-19	5.1800	5.2800	5.1400	5.2000	-2.072%	1,650,743	+11.923%
2025-11-18	5.2000	5.3600	5.1700	5.3100	+1.336%	1,390,765	+9.605%
2025-11-17	5.4200	5.5100	5.2248	5.2400	-2.963%	1,522,865	+11.069%
2025-11-14	5.3900	5.4150	5.2800	5.4000	+0.372%	1,444,446	+7.778%
2025-11-13	5.4900	5.5700	5.2943	5.3800	-2.182%	2,077,977	+8.178%
2025-11-12	5.6200	5.6700	5.4600	5.5000	-3.169%	2,060,328	+5.818%
2025-11-11	5.5600	5.7300	5.5500	5.6800	+3.650%	1,429,947	+2.465%
2025-11-10	5.4800	5.5600	5.3450	5.4800	-0.182%	1,942,164	+6.204%
2025-11-07	5.4700	5.5000	5.3400	5.4900	+1.105%	1,435,217	+6.011%
2025-11-06	5.4000	5.5050	5.3600	5.4300	+0.370%	1,361,808	+7.182%
2025-11-05	5.3900	5.4900	5.3600	5.4100	-0.185%	1,654,162	+7.579%
2025-11-04	5.3400	5.5800	5.2600	5.4200	+1.119%	2,722,859	+7.380%
2025-11-03	5.2400	5.4950	5.1650	5.3600	+3.077%	1,434,054	+8.582%
2025-10-31	5.5900	5.5900	5.1650	5.2000	-6.977%	2,072,291	+11.923%
2025-10-30	5.3300	5.6000	5.1503	5.5900	+11.800%	3,122,540	+4.114%
2025-10-29	4.8200	5.0450	4.8100	5.0000	+3.950%	1,959,958	+16.400%
2025-10-28	4.7600	4.8150	4.7350	4.8100	+0.628%	1,212,766	+20.998%
2025-10-27	4.7600	4.8950	4.7600	4.7800	+0.210%	1,382,167	+21.757%
2025-10-24	4.7600	4.8650	4.7600	4.7700	0.000%	1,251,038	+22.013%
2025-10-23	4.6000	4.7900	4.6000	4.7700	+4.835%	2,188,738	+22.013%
2025-10-22	4.5700	4.6500	4.4650	4.5500	+0.664%	1,098,847	+27.912%
2025-10-21	4.4600	4.5800	4.4500	4.5200	+0.893%	1,268,205	+28.761%
2025-10-20	4.3600	4.4900	4.3600	4.4800	+3.226%	1,032,374	+29.911%
2025-10-17	4.3100	4.4000	4.2400	4.3400	+0.231%	1,470,327	+34.101%
2025-10-16	4.3600	4.4000	4.2150	4.3300	0.000%	1,269,767	+34.411%
2025-10-15	4.3700	4.4500	4.3200	4.3300	+0.231%	1,978,751	+34.411%
2025-10-14	4.2000	4.3700	4.1800	4.3200	0.000%	1,156,909	+34.722%
2025-10-13	4.3000	4.3500	4.1750	4.3200	+2.128%	1,186,221	+34.722%
2025-10-10	4.5200	4.5200	4.2150	4.2300	-6.828%	1,489,078	+37.589%
2025-10-09	4.7200	4.8017	4.5400	4.5400	-4.622%	965,247	+28.194%
2025-10-08	4.7700	4.8000	4.7000	4.7600	+0.211%	620,793	+22.269%
2025-10-07	4.7600	4.8100	4.6900	4.7500	-0.835%	1,060,008	+22.526%
2025-10-06	4.8100	4.8800	4.7550	4.7900	0.000%	774,984	+21.503%
2025-10-03	4.7200	4.8500	4.7150	4.7900	+2.790%	1,362,173	+21.503%
2025-10-02	4.7500	4.8100	4.6350	4.6600	-2.510%	1,192,043	+24.893%
2025-10-01	4.7000	4.8350	4.7000	4.7800	+0.420%	1,281,471	+21.757%
2025-09-30	4.8000	4.8100	4.6400	4.7600	-1.653%	1,201,328	+22.269%
2025-09-29	4.8100	4.8500	4.7050	4.8400	-0.616%	1,444,583	+20.248%
2025-09-26	4.8000	4.9600	4.8000	4.8700	+1.670%	743,151	+19.507%
2025-09-25	4.7200	4.7900	4.6900	4.7900	+0.842%	1,110,500	+21.503%
2025-09-24	4.7100	4.8300	4.7100	4.7500	+1.279%	1,250,195	+22.526%
2025-09-23	4.5800	4.8700	4.5600	4.6900	+3.532%	1,412,759	+24.094%
2025-09-22	4.4600	4.5750	4.4100	4.5300	+0.443%	1,477,505	+28.477%
2025-09-19	4.6000	4.6000	4.5000	4.5100	-2.169%	3,271,119	+29.047%
2025-09-18	4.6000	4.6300	4.4850	4.6100	+1.096%	1,426,195	+26.247%
2025-09-17	4.5600	4.7050	4.5100	4.5600	-0.870%	1,051,570	+27.632%
2025-09-16	4.4600	4.6100	4.4600	4.6000	+2.679%	1,071,063	+26.522%
2025-09-15	4.5200	4.5750	4.4700	4.4800	+0.224%	1,092,072	+29.911%
2025-09-12	4.6700	4.7100	4.4600	4.4700	-3.871%	1,138,301	+30.201%
2025-09-11	4.6000	4.7000	4.5700	4.6500	+0.216%	2,277,186	+25.161%
2025-09-10	4.5900	4.7000	4.5400	4.6400	+1.089%	1,712,232	+25.431%
2025-09-09	4.7300	4.8100	4.5900	4.5900	-2.548%	1,415,381	+26.797%
2025-09-08	4.7400	4.7600	4.6100	4.7100	-0.423%	1,455,300	+23.567%
2025-09-05	4.7000	4.8300	4.6900	4.7300	-1.458%	2,204,528	+23.044%
2025-09-04	4.6600	4.8000	4.5700	4.8000	+3.896%	1,202,160	+21.250%
2025-09-03	4.7400	4.8100	4.5800	4.6200	-3.347%	1,076,641	+25.974%
2025-09-02	4.7500	4.8150	4.6900	4.7800	+0.210%	733,802	+21.757%
2025-08-29	4.7400	4.8101	4.7250	4.7700	+0.846%	797,752	+22.013%
2025-08-28	4.7100	4.7550	4.6350	4.7300	+1.068%	916,832	+23.044%
2025-08-27	4.6500	4.7900	4.6300	4.6800	+0.429%	1,074,008	+24.359%
2025-08-26	4.7000	4.7753	4.6450	4.6600	-1.688%	1,754,242	+24.893%
2025-08-25	4.7400	4.7900	4.6900	4.7400	-0.420%	940,390	+22.785%
2025-08-22	4.4600	4.7900	4.4600	4.7600	+6.726%	1,563,311	+22.269%
2025-08-21	4.3500	4.4900	4.3400	4.4600	+1.826%	1,046,042	+30.493%
2025-08-20	4.4000	4.4400	4.3500	4.3800	0.000%	1,440,880	+32.877%
2025-08-19	4.4400	4.4850	4.3450	4.3800	-1.129%	1,268,818	+32.877%
2025-08-18	4.3500	4.5000	4.3200	4.4300	+1.142%	1,383,358	+31.377%
2025-08-15	4.4200	4.4600	4.3700	4.3800	-1.129%	2,049,745	+32.877%
2025-08-14	4.5300	4.5400	4.3500	4.4300	-3.905%	1,581,632	+31.377%
2025-08-13	4.5600	4.6200	4.5050	4.6100	+0.655%	2,747,543	+26.247%
2025-08-12	4.5200	4.6700	4.4850	4.5800	+2.232%	2,710,745	+27.074%
2025-08-11	4.6000	4.6100	4.4500	4.4800	-2.183%	1,487,149	+29.911%
2025-08-08	4.5400	4.6094	4.4800	4.5800	+2.232%	1,644,827	+27.074%
2025-08-07	4.5900	4.6600	4.4800	4.4800	-0.885%	1,969,764	+29.911%
2025-08-06	4.6200	4.7100	4.5100	4.5200	-1.310%	3,360,166	+28.761%
2025-08-05	4.5000	4.6050	4.4500	4.5800	+3.153%	1,501,293	+27.074%
2025-08-04	4.4400	4.5100	4.4100	4.4400	-0.671%	2,017,207	+31.081%
2025-08-01	4.6000	4.6000	4.4100	4.4700	-3.871%	2,241,933	+30.201%
2025-07-31	4.7200	4.8050	4.6100	4.6500	-2.516%	1,816,620	+25.161%
2025-07-30	4.8600	4.8800	4.7200	4.7700	-3.049%	2,285,178	+22.013%
2025-07-29	4.9400	4.9800	4.8350	4.9200	-0.606%	1,673,368	+18.293%
2025-07-28	4.8700	5.0000	4.8450	4.9500	+3.125%	2,272,806	+17.576%
2025-07-25	4.8000	4.8700	4.7900	4.8000	-0.208%	1,721,711	+21.250%
2025-07-24	4.6100	4.8200	4.3850	4.8100	-3.800%	4,109,398	+20.998%
2025-07-23	4.8400	5.0550	4.8050	5.0000	+4.822%	2,085,859	+16.400%
2025-07-22	4.6500	4.8200	4.6450	4.7700	+2.141%	1,299,639	+22.013%
2025-07-21	4.8100	4.8500	4.6600	4.6700	-2.096%	980,310	+24.625%
2025-07-18	4.8100	4.8500	4.6800	4.7700	+0.633%	2,028,414	+22.013%
2025-07-17	4.6100	4.7750	4.5900	4.7400	+1.935%	1,704,108	+22.785%
2025-07-16	4.6800	4.7400	4.6100	4.6500	-1.483%	2,416,135	+25.161%
2025-07-15	4.8700	4.9350	4.7200	4.7200	-5.221%	4,184,987	+23.305%
2025-07-14	5.0800	5.0900	4.9400	4.9800	-3.301%	1,789,896	+16.867%
2025-07-11	5.1700	5.2600	5.1100	5.1500	-0.962%	1,089,021	+13.010%
2025-07-10	5.1600	5.2550	5.0450	5.2000	-0.383%	1,719,396	+11.923%
2025-07-09	5.3700	5.4100	5.2050	5.2200	-3.154%	1,709,481	+11.494%
2025-07-08	5.1300	5.4700	5.1100	5.3900	+5.068%	2,504,457	+7.978%
2025-07-07	5.1200	5.2450	5.0250	5.1300	-0.965%	2,212,886	+13.450%
2025-07-03	5.1100	5.2150	5.0700	5.1800	+0.583%	1,789,433	+12.355%
2025-07-02	5.0100	5.1600	4.9000	5.1500	+4.040%	1,637,832	+13.010%
2025-07-01	4.7200	5.0500	4.6550	4.9500	+4.651%	2,345,657	+17.576%
2025-06-30	4.7400	4.7800	4.6950	4.7300	-0.421%	1,381,112	+23.044%
2025-06-27	4.7700	4.8400	4.7100	4.7500	+0.636%	2,370,843	+22.526%
2025-06-26	4.6900	4.7300	4.6400	4.7200	+1.288%	1,278,392	+23.305%
2025-06-25	4.7300	4.7550	4.5700	4.6600	-1.895%	1,871,534	+24.893%
2025-06-24	4.7300	4.8900	4.6900	4.7500	-0.835%	1,717,041	+22.526%
2025-06-23	5.1700	5.1700	4.7500	4.7900	-6.809%	1,997,224	+21.503%
2025-06-20	5.2300	5.2700	5.1300	5.1400	-1.154%	2,901,401	+13.230%
2025-06-18	5.2000	5.3000	5.1700	5.2000	0.000%	1,857,792	+11.923%
2025-06-17	5.1100	5.3000	5.0600	5.2000	+2.767%	1,861,141	+11.923%
2025-06-16	5.0400	5.1050	4.9350	5.0600	-0.197%	1,566,517	+15.020%
2025-06-13	5.0500	5.1000	4.9150	5.0700	+4.107%	1,900,787	+14.793%
2025-06-12	4.8800	4.9100	4.8000	4.8700	-1.616%	1,149,935	+19.507%
2025-06-11	5.0000	5.0100	4.8450	4.9500	0.000%	3,077,614	+17.576%
2025-06-10	4.8200	5.0600	4.8000	4.9500	+3.992%	1,536,848	+17.576%
2025-06-09	4.6700	4.8400	4.6200	4.7600	+2.586%	1,284,164	+22.269%
2025-06-06	4.7000	4.7400	4.6350	4.6400	+1.532%	1,318,783	+25.431%
2025-06-05	4.6400	4.6400	4.5482	4.5700	-0.436%	1,072,827	+27.352%
2025-06-04	4.7300	4.7700	4.5500	4.5900	-2.960%	1,421,176	+26.797%
2025-06-03	4.5100	4.7799	4.4000	4.7300	+5.111%	1,062,527	+23.044%
2025-06-02	4.5500	4.6000	4.4250	4.5000	+1.351%	1,060,175	+29.333%
2025-05-30	4.5300	4.5300	4.4350	4.4400	-2.418%	1,171,444	+31.081%
2025-05-29	4.5300	4.5800	4.4850	4.5500	+1.336%	1,124,268	+27.912%
2025-05-28	4.6100	4.6150	4.4850	4.4900	-1.535%	1,157,913	+29.621%
2025-05-27	4.5800	4.5860	4.4700	4.5600	+0.885%	1,068,873	+27.632%
2025-05-23	4.4400	4.5250	4.4400	4.5200	-0.221%	918,808	+28.761%
2025-05-22	4.4800	4.5650	4.3950	4.5300	-0.220%	1,049,727	+28.477%
2025-05-21	4.6500	4.6500	4.5200	4.5400	-2.575%	996,979	+28.194%
2025-05-20	4.7200	4.7400	4.6600	4.6600	-1.895%	1,304,973	+24.893%
2025-05-19	4.7600	4.7750	4.6600	4.7500	-1.247%	802,762	+22.526%
2025-05-16	4.8500	4.8700	4.7400	4.8100	-0.620%	792,253	+20.998%
2025-05-15	4.8900	4.9000	4.7400	4.8400	-2.222%	821,310	+20.248%
2025-05-14	4.9000	5.0000	4.8700	4.9500	-0.402%	1,061,279	+17.576%
2025-05-13	5.0000	5.0500	4.9100	4.9700	+0.202%	1,132,954	+17.103%
2025-05-12	5.0000	5.1400	4.9350	4.9600	+3.983%	1,597,808	+17.339%
2025-05-09	4.8200	4.8600	4.7550	4.7700	+0.210%	834,090	+22.013%
2025-05-08	4.7000	4.8450	4.6900	4.7600	+2.146%	930,003	+22.269%
2025-05-07	4.8000	4.8000	4.6300	4.6600	-2.101%	1,148,075	+24.893%
2025-05-06	4.8900	4.9300	4.7499	4.7600	-1.653%	900,832	+22.269%
2025-05-05	4.9200	4.9600	4.8400	4.8400	-3.586%	914,950	+20.248%
2025-05-02	4.9200	5.0300	4.8700	5.0200	+3.292%	933,605	+15.936%
2025-05-01	4.7200	4.9555	4.7200	4.8600	+2.748%	1,438,295	+19.753%
2025-04-30	4.9000	4.9000	4.6700	4.7300	-5.020%	1,531,420	+23.044%
2025-04-29	4.9600	5.0350	4.8900	4.9800	-0.200%	1,040,399	+16.867%
2025-04-28	5.0300	5.0900	4.9300	4.9900	-1.383%	1,102,336	+16.633%
2025-04-25	4.8500	5.0700	4.7900	5.0600	+1.811%	1,371,078	+15.020%
2025-04-24	5.4200	5.4200	4.9050	4.9700	+0.811%	2,387,244	+17.103%
2025-04-23	5.1000	5.2150	4.9200	4.9300	-1.400%	2,813,724	+18.053%
2025-04-22	4.9900	5.0600	4.8844	5.0000	+1.215%	1,916,908	+16.400%
2025-04-21	4.9600	4.9700	4.8400	4.9400	-1.789%	1,516,809	+17.814%
2025-04-17	4.9250	5.1100	4.9000	5.0300	+3.498%	1,677,074	+15.706%
2025-04-16	4.8500	4.9750	4.8100	4.8600	+1.461%	1,875,237	+19.753%
2025-04-15	4.7800	4.9000	4.7800	4.7900	+0.630%	1,764,178	+21.503%
2025-04-14	4.9300	4.9600	4.7050	4.7600	-1.653%	1,680,541	+22.269%
2025-04-11	4.7000	4.8400	4.5650	4.8400	+3.863%	2,026,591	+20.248%
2025-04-10	4.7200	4.7500	4.4549	4.6600	-4.898%	2,496,870	+24.893%
2025-04-09	4.2100	4.9700	4.1850	4.9000	+13.953%	3,132,010	+18.776%
2025-04-08	4.7000	4.7400	4.2100	4.3000	-3.153%	2,189,410	+35.349%
2025-04-07	4.1900	4.7000	4.1000	4.4400	+2.778%	3,053,283	+31.081%
2025-04-04	4.6500	4.6850	4.2450	4.3200	-12.195%	2,581,232	+34.722%
2025-04-03	5.3200	5.3720	4.8900	4.9200	-13.986%	2,084,156	+18.293%
2025-04-02	5.5500	5.7500	5.5100	5.7200	+2.509%	1,213,831	+1.748%
2025-04-01	5.4700	5.6100	5.4100	5.5800	+1.455%	1,248,740	+4.301%
2025-03-31	5.4300	5.5100	5.3900	5.5000	+0.733%	1,322,080	+5.818%
2025-03-28	5.6100	5.6400	5.3800	5.4600	-2.847%	1,083,415	+6.593%
2025-03-27	5.5700	5.6450	5.5200	5.6200	+1.079%	1,071,011	+3.559%
2025-03-26	5.6800	5.7544	5.5600	5.5600	-0.537%	950,712	+4.676%
2025-03-25	5.5600	5.7300	5.5600	5.5900	+0.721%	1,532,304	+4.114%
2025-03-24	5.5300	5.6100	5.4700	5.5500	+1.277%	1,563,453	+4.865%
2025-03-21	5.4500	5.5650	5.3400	5.4800	0.000%	8,553,730	+6.204%
2025-03-20	5.4800	5.6050	5.4200	5.4800	-0.904%	1,304,101	+6.204%
2025-03-19	5.3500	5.5700	5.3500	5.5300	+2.980%	2,342,993	+5.244%
2025-03-18	5.4000	5.4500	5.2700	5.3700	+0.187%	1,264,353	+8.380%
2025-03-17	5.3400	5.4650	5.2400	5.3600	+0.375%	1,612,561	+8.582%
2025-03-14	5.2700	5.3950	5.2500	5.3400	+2.103%	1,192,118	+8.989%
2025-03-13	5.3000	5.4700	5.1700	5.2300	-1.321%	1,350,917	+11.281%
2025-03-12	5.3000	5.4100	5.1600	5.3000	+0.189%	1,364,090	+9.811%
2025-03-11	5.4300	5.5850	5.2600	5.2900	-2.037%	1,647,315	+10.019%
2025-03-10	5.3800	5.5300	5.2900	5.4000	-0.185%	1,880,708	+7.778%
2025-03-07	5.2500	5.5150	5.2400	5.4100	+3.244%	1,693,166	+7.579%
2025-03-06	5.1300	5.2500	5.0500	5.2400	+1.158%	1,555,251	+11.069%
2025-03-05	5.1800	5.2010	5.0350	5.1800	-2.079%	1,872,692	+12.355%
2025-03-04	5.2000	5.4000	5.0550	5.2900	+0.189%	2,280,940	+10.019%
2025-03-03	5.5900	5.6150	5.2300	5.2800	-5.376%	1,804,868	+10.227%
2025-02-28	5.5300	5.5950	5.4100	5.5800	0.000%	1,848,838	+4.301%
2025-02-27	5.5500	5.6550	5.4750	5.5800	+0.904%	1,355,574	+4.301%
2025-02-26	5.6700	5.6850	5.5050	5.5300	-2.469%	1,794,705	+5.244%
2025-02-25	5.8800	5.9300	5.6000	5.6700	-4.061%	1,678,377	+2.646%
2025-02-24	5.9400	6.0450	5.9100	5.9100	0.000%	1,454,781	-1.523%
2025-02-21	6.1300	6.1800	5.8900	5.9100	-3.115%	1,690,176	-1.523%
2025-02-20	6.0600	6.1300	6.0149	6.1000	+0.329%	920,630	-4.590%
2025-02-19	6.2500	6.3000	6.0700	6.0800	-3.185%	813,578	-4.276%
2025-02-18	6.1400	6.3800	6.1300	6.2800	+2.614%	1,091,605	-7.325%
2025-02-14	6.1200	6.1900	6.0650	6.1200	+0.824%	523,008	-4.902%
2025-02-13	6.0300	6.1000	5.9300	6.0700	+0.663%	733,510	-4.119%
2025-02-12	6.0000	6.1000	5.9600	6.0300	-1.309%	1,436,488	-3.483%
2025-02-11	6.0000	6.2100	5.9500	6.1100	+2.345%	900,779	-4.746%
2025-02-10	5.8400	6.0300	5.8200	5.9700	+2.754%	818,662	-2.513%
2025-02-07	5.9700	6.0300	5.7900	5.8100	-2.517%	1,171,157	+0.172%
2025-02-06	6.2300	6.2900	5.9500	5.9600	-4.180%	1,337,924	-2.349%
2025-02-05	6.4300	6.4460	6.2100	6.2200	-2.660%	1,412,758	-6.431%
2025-02-04	6.2300	6.4539	6.2100	6.3900	+2.077%	1,112,034	-8.920%
2025-02-03	6.0500	6.3700	6.0200	6.2600	+2.121%	2,357,944	-7.029%
2025-01-31	6.3000	6.3303	6.0850	6.1300	-0.648%	2,115,601	-5.057%
2025-01-30	6.7200	7.0400	5.9700	6.1700	-3.894%	3,339,253	-5.673%
2025-01-29	6.4000	6.5350	6.2900	6.4200	-0.311%	2,110,035	-9.346%
2025-01-28	6.6000	6.7450	6.4000	6.4400	-1.979%	1,758,686	-9.627%
2025-01-27	6.7400	6.7700	6.5000	6.5700	-2.954%	1,377,533	-11.416%
2025-01-24	6.8700	6.9400	6.6750	6.7700	-1.312%	1,281,204	-14.032%
2025-01-23	6.7600	6.9700	6.5800	6.8600	+2.388%	2,138,874	-15.160%
2025-01-22	6.9200	6.9200	6.6400	6.7000	-3.874%	1,785,680	-13.134%
2025-01-21	7.0600	7.0900	6.8600	6.9700	-0.571%	1,353,531	-16.499%
2025-01-17	7.0100	7.1700	7.0000	7.0100	+0.718%	2,007,851	-16.976%
2025-01-16	6.8000	6.9900	6.7200	6.9600	+1.163%	1,551,156	-16.379%
2025-01-15	6.6300	6.9200	6.5900	6.8800	+4.401%	1,324,234	-15.407%
2025-01-14	6.3400	6.6200	6.3400	6.5900	+2.808%	1,369,540	-11.684%
2025-01-13	6.3900	6.5100	6.3400	6.4100	+0.945%	1,078,772	-9.204%
2025-01-10	6.2900	6.4300	6.1950	6.3500	+2.917%	1,680,992	-8.346%
2025-01-08	6.1300	6.2500	6.1300	6.1700	-0.963%	1,154,518	-5.673%
2025-01-07	6.1600	6.2700	6.1000	6.2300	+1.466%	1,239,736	-6.581%

.dark-mode .PV2M2l{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PV2M2l{ color: #333333; background-color: white; border: 2px solid #333333; }RESRPC, Inc.stock NYSE

RES
RPC, Inc.
stock NYSE