RES - RPC INC
7.33
0.430 5.866%
Share volume: 3,217,166
Last Updated: 04-21-2026
Petroleum And Natural Gas/Misc. Oil & Gas Field Services:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$6.90
0.43
0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $7.04 | $7.04 | $7.34 | $7.34 | $6.97 | $6.97 | $7.33 | $7.33 | 3,217,166 | $3,217,166.00 |
| 04-20-2026 | $6.55 | $6.55 | $6.91 | $6.91 | $6.43 | $6.43 | $6.90 | $6.90 | 3,098,575 | $3,098,575.00 |
| 04-17-2026 | $6.85 | $6.85 | $6.94 | $6.94 | $6.52 | $6.52 | $6.53 | $6.53 | 3,317,635 | $3,317,635.00 |
| 04-16-2026 | $6.98 | $6.98 | $7.29 | $7.29 | $6.98 | $6.98 | $7.20 | $7.20 | 3,768,416 | $3,768,416.00 |
| 04-15-2026 | $6.64 | $6.64 | $7.00 | $7.00 | $6.62 | $6.62 | $6.99 | $6.99 | 2,685,160 | $2,685,160.00 |
| 04-14-2026 | $6.68 | $6.68 | $6.78 | $6.78 | $6.56 | $6.56 | $6.66 | $6.66 | 2,793,904 | $2,793,904.00 |
| 04-13-2026 | $6.70 | $6.70 | $6.88 | $6.88 | $6.70 | $6.70 | $6.76 | $6.76 | 1,255,920 | $1,255,920.00 |
| 04-10-2026 | $6.58 | $6.58 | $6.66 | $6.66 | $6.55 | $6.55 | $6.62 | $6.62 | 1,235,863 | $1,235,863.00 |
| 04-09-2026 | $6.72 | $6.72 | $6.85 | $6.85 | $6.62 | $6.62 | $6.65 | $6.65 | 1,747,433 | $1,747,433.00 |
| 04-08-2026 | $6.55 | $6.55 | $6.75 | $6.75 | $6.41 | $6.41 | $6.68 | $6.68 | 2,453,229 | $2,453,229.00 |