RES - RPC INC
6.13
-0.020 -0.326%
Share volume: 2,352,902
Last Updated: 03-05-2026
Petroleum And Natural Gas/Misc. Oil & Gas Field Services:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$6.15
-0.02
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $6.18 | $6.18 | $6.18 | $6.18 | $5.97 | $5.97 | $6.13 | $6.13 | 2,352,902 | $2,352,902.00 |
| 03-04-2026 | $5.89 | $5.89 | $6.15 | $6.15 | $5.82 | $5.82 | $6.15 | $6.15 | 2,873,260 | $2,873,260.00 |
| 03-03-2026 | $5.93 | $5.93 | $6.13 | $6.13 | $5.85 | $5.85 | $5.97 | $5.97 | 2,720,452 | $2,720,452.00 |
| 03-02-2026 | $5.93 | $5.93 | $6.09 | $6.09 | $5.74 | $5.74 | $6.00 | $6.00 | 2,180,145 | $2,180,145.00 |
| 02-27-2026 | $5.83 | $5.83 | $5.90 | $5.90 | $5.73 | $5.73 | $5.81 | $5.81 | 2,355,474 | $2,355,474.00 |
| 02-26-2026 | $5.79 | $5.79 | $5.90 | $5.90 | $5.72 | $5.72 | $5.79 | $5.79 | 2,271,414 | $2,271,414.00 |
| 02-25-2026 | $6.07 | $6.07 | $6.07 | $6.07 | $5.79 | $5.79 | $5.86 | $5.86 | 2,099,655 | $2,099,655.00 |
| 02-24-2026 | $5.99 | $5.99 | $6.06 | $6.06 | $5.88 | $5.88 | $6.01 | $6.01 | 1,738,677 | $1,738,677.00 |
| 02-23-2026 | $6.10 | $6.10 | $6.21 | $6.21 | $5.84 | $5.84 | $5.94 | $5.94 | 2,491,220 | $2,491,220.00 |
| 02-20-2026 | $6.04 | $6.04 | $6.18 | $6.18 | $6.00 | $6.00 | $6.10 | $6.10 | 2,640,880 | $2,640,880.00 |