RPC - P10, Inc.
7.85
0.040 0.510%
Share volume: 1,071,114
Last Updated: 04-17-2026
Trading/Security And Commodity Brokers, Dealers, Exchanges & Services:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$7.81
0.04
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $7.92 | $7.92 | $8.08 | $8.08 | $7.83 | $7.83 | $7.85 | $7.85 | 1,071,114 | $1,071,114.00 |
| 04-16-2026 | $7.80 | $7.80 | $7.98 | $7.98 | $7.60 | $7.60 | $7.81 | $7.81 | 719,956 | $719,956.00 |
| 04-15-2026 | $7.59 | $7.59 | $7.83 | $7.83 | $7.59 | $7.59 | $7.70 | $7.70 | 589,333 | $589,333.00 |
| 04-14-2026 | $7.43 | $7.43 | $7.81 | $7.81 | $7.43 | $7.43 | $7.55 | $7.55 | 1,019,109 | $1,019,109.00 |
| 04-13-2026 | $7.00 | $7.00 | $7.39 | $7.39 | $6.94 | $6.94 | $7.39 | $7.39 | 652,000 | $652,000.00 |
| 04-10-2026 | $7.09 | $7.09 | $7.14 | $7.14 | $6.97 | $6.97 | $7.08 | $7.08 | 364,836 | $364,836.00 |
| 04-09-2026 | $7.11 | $7.11 | $7.19 | $7.19 | $7.01 | $7.01 | $7.09 | $7.09 | 512,119 | $512,119.00 |
| 04-08-2026 | $7.26 | $7.26 | $7.44 | $7.44 | $7.04 | $7.04 | $7.22 | $7.22 | 659,898 | $659,898.00 |
| 04-07-2026 | $7.04 | $7.04 | $7.11 | $7.11 | $6.93 | $6.93 | $6.96 | $6.96 | 797,944 | $797,944.00 |
| 04-06-2026 | $7.11 | $7.11 | $7.22 | $7.22 | $6.98 | $6.98 | $7.10 | $7.10 | 879,122 | $879,122.00 |