RPC - P10, Inc.
7.96
-0.110 -1.382%
Share volume: 504,840
Last Updated: 03-04-2026
Trading/Security And Commodity Brokers, Dealers, Exchanges & Services:
0.24%
PREVIOUS CLOSE
CHG
CHG%
$8.07
-0.11
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $8.15 | $8.15 | $8.24 | $8.24 | $7.96 | $7.96 | $7.96 | $7.96 | 504,840 | $504,840.00 |
| 03-03-2026 | $7.74 | $7.74 | $8.17 | $8.17 | $7.63 | $7.63 | $8.07 | $8.07 | 708,897 | $708,897.00 |
| 03-02-2026 | $7.96 | $7.96 | $8.25 | $8.25 | $7.95 | $7.95 | $8.07 | $8.07 | 599,650 | $599,650.00 |
| 02-27-2026 | $8.12 | $8.12 | $8.13 | $8.13 | $7.92 | $7.92 | $8.07 | $8.07 | 752,814 | $752,814.00 |
| 02-26-2026 | $8.38 | $8.34 | $8.44 | $8.40 | $8.09 | $8.05 | $8.29 | $8.25 | 725,607 | $725,607.00 |
| 02-25-2026 | $8.36 | $8.36 | $8.36 | $8.36 | $8.00 | $8.00 | $8.29 | $8.29 | 509,325 | $509,325.00 |
| 02-24-2026 | $8.26 | $8.26 | $8.51 | $8.51 | $8.16 | $8.16 | $8.32 | $8.32 | 668,034 | $668,034.00 |
| 02-23-2026 | $8.34 | $8.30 | $8.45 | $8.41 | $8.02 | $7.98 | $8.04 | $8.00 | 807,661 | $807,661.00 |
| 02-20-2026 | $8.55 | $8.55 | $8.69 | $8.69 | $8.39 | $8.39 | $8.51 | $8.51 | 822,703 | $822,703.00 |
| 02-19-2026 | $8.87 | $8.87 | $9.10 | $9.10 | $8.38 | $8.38 | $8.64 | $8.64 | 1,271,425 | $1,271,425.00 |