Get the Stockscreener App
7.12
3.26%
-0.24
After Hours:
7.12
RPC, Inc. Stock (RES) Price History
The historical daily chart and data for RPC, Inc. stock (RES), adjusted for splits and dividends, show that the latest closing stock price as of April 26, 2024, is $7.12.
- RPC, Inc. all-time high stock price is $27.07, occurred on December 21, 2017.
- The lowest RPC, Inc. stock price recorded was $1.7201 on March 16, 2020. Since then, RPC, Inc.'s stock price has risen over 313.93% to $7.12 now.
- The 52-week high stock price for RES is $9.4147, representing a 32.23% increase from the current share price, occurred on September 28, 2023.
- The 52-week low stock price for RES is $6.34, indicating a -10.96% decrease from the current share price, occurred on January 17, 2024.
- The closing price of RPC, Inc. (RES) stock in the beginning of 2023 was $5.00. The stock closed the year at $8.89, a gain of over 77.80% for the year.
The table below shows more information about RES historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 26, 2024 | $7.40 | $7.04 | $0.36 | 2,146,554.0 | -3.26% |
| Apr 25, 2024 | $7.46 | $6.84 | $0.62 | 4,694,777.0 | -7.07% |
| Apr 24, 2024 | $8.03 | $7.84 | $0.1844 | 1,718,989.0 | -1.37% |
| Apr 23, 2024 | $8.14 | $7.85 | $0.29 | 1,410,318.0 | +1.01% |
| Apr 22, 2024 | $8.06 | $7.74 | $0.32 | 1,877,513.0 | -0.13% |
| Apr 19, 2024 | $8.06 | $7.71 | $0.35 | 1,355,654.0 | +2.05% |
| Apr 18, 2024 | $7.89 | $7.72 | $0.17 | 1,852,420.0 | +1.96% |
| Apr 17, 2024 | $7.83 | $7.61 | $0.22 | 1,084,609.0 | -0.65% |
| Apr 16, 2024 | $7.79 | $7.60 | $0.195 | 1,195,833.0 | -1.41% |
| Apr 15, 2024 | $7.99 | $7.79 | $0.195 | 1,401,185.0 | -0.76% |
| Apr 12, 2024 | $8.19 | $7.81 | $0.3775 | 1,026,140.0 | -1.13% |
| Apr 11, 2024 | $8.07 | $7.89 | $0.175 | 1,112,894.0 | -1.00% |
| Apr 10, 2024 | $8.06 | $7.81 | $0.25 | 1,110,826.0 | +1.01% |
| Apr 09, 2024 | $8.00 | $7.88 | $0.12 | 940,138.0 | +0.63% |
| Apr 08, 2024 | $8.13 | $7.88 | $0.245 | 737,796.0 | -0.88% |
| Apr 05, 2024 | $8.04 | $7.79 | $0.25 | 1,611,665.0 | +2.05% |
| Apr 04, 2024 | $8.04 | $7.79 | $0.25 | 1,373,705.0 | -1.88% |
| Apr 03, 2024 | $8.02 | $7.82 | $0.195 | 1,294,750.0 | +1.66% |
| Apr 02, 2024 | $7.90 | $7.71 | $0.195 | 1,168,103.0 | +0.38% |
RPC, Inc. Stock (RES) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of RPC, Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RES shares. From significant milestones and fluctuations to notable trends, this in-depth examination of RPC, Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
RPC, Inc. Stock (RES) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $8.19 | $6.84 | $1.35 | 32,294,210.0 | -8.01% |
| Mar, 2024 | $7.93 | $7.26 | $0.67 | 31,435,565.0 | +4.74% |
| Feb, 2024 | $7.51 | $6.78 | $0.735 | 30,278,392.0 | +1.09% |
| Jan, 2024 | $7.67 | $6.34 | $1.33 | 39,752,295.0 | +0.41% |
RPC, Inc. Stock (RES) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $7.60 | $6.75 | $0.8495 | 45,453,378.0 | +0.41% |
| Nov, 2023 | $8.46 | $7.00 | $1.47 | 26,038,587.0 | -12.86% |
| Oct, 2023 | $9.26 | $8.07 | $1.19 | 32,615,211.0 | -6.94% |
| Sep, 2023 | $9.41 | $8.05 | $1.36 | 28,477,943.0 | +11.89% |
| Aug, 2023 | $8.55 | $7.78 | $0.7731 | 26,097,438.0 | -3.97% |
| Jul, 2023 | $9.13 | $6.96 | $2.17 | 31,737,855.0 | +16.36% |
| Jun, 2023 | $7.96 | $6.63 | $1.33 | 38,241,426.0 | +7.52% |
| May, 2023 | $7.54 | $6.54 | $1.00 | 26,029,993.0 | -10.01% |
| Apr, 2023 | $8.43 | $7.00 | $1.43 | 27,312,935.0 | -3.90% |
| Mar, 2023 | $9.78 | $7.28 | $2.50 | 34,501,349.0 | -12.31% |
| Feb, 2023 | $9.98 | $8.34 | $1.64 | 21,285,384.0 | -11.59% |
| Jan, 2023 | $10.32 | $8.39 | $1.93 | 29,273,210.0 | +11.59% |
RPC, Inc. Stock (RES) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $9.53 | $7.87 | $1.66 | 28,259,041.0 | -4.00% |
| Nov, 2022 | $11.40 | $8.73 | $2.67 | 24,605,747.0 | -16.80% |
| Oct, 2022 | $11.18 | $7.25 | $3.93 | 23,102,620.0 | +60.61% |
| Sep, 2022 | $8.23 | $6.24 | $1.99 | 26,072,315.0 | -12.83% |
| Aug, 2022 | $8.61 | $6.69 | $1.92 | 22,248,876.0 | -2.38% |
| Jul, 2022 | $8.48 | $5.70 | $2.78 | 26,921,311.0 | +17.86% |
| Jun, 2022 | $9.81 | $6.31 | $3.50 | 36,600,322.0 | -26.18% |
| May, 2022 | $10.90 | $8.50 | $2.40 | 33,816,878.0 | -9.48% |
| Apr, 2022 | $12.91 | $9.35 | $3.56 | 35,573,947.0 | -3.09% |
| Mar, 2022 | $11.79 | $8.25 | $3.54 | 46,695,041.0 | +21.66% |
| Feb, 2022 | $8.78 | $5.84 | $2.94 | 26,325,129.0 | +48.39% |
| Jan, 2022 | $6.65 | $4.51 | $2.14 | 19,007,779.0 | +30.18% |
2.68%
0.43%
Cap:
|
Volume (24h):