RPC Inc (RES) Historical Stock Data
5.79 ↑0.04 (0.70%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RES is up 0.70% a day on average. There have been 25 days where RPC Inc closed green and 5 days where RES closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 5.71 | 5.79 | ↑$0.08 (1.40%) | 5.67 | 5.82 | 1.03M |
| 2025-12-03 | 5.46 | 5.75 | ↑$0.29 (5.31%) | 5.44 | 5.75 | 1.11M |
| 2025-12-02 | 5.34 | 5.40 | ↑$0.06 (1.12%) | 5.25 | 5.44 | 0.96M |
| 2025-12-01 | 5.34 | 5.38 | ↑$0.04 (0.75%) | 5.33 | 5.49 | 1.23M |
| 2025-11-28 | 5.28 | 5.32 | ↑$0.04 (0.76%) | 5.25 | 5.36 | 624.41K |
| 2025-11-26 | 5.23 | 5.29 | ↑$0.06 (1.15%) | 5.22 | 5.33 | 1.40M |
| 2025-11-25 | 5.20 | 5.26 | ↑$0.06 (1.15%) | 5.15 | 5.30 | 2.32M |
| 2025-11-24 | 5.21 | 5.22 | ↑$0.01 (0.19%) | 5.15 | 5.26 | 1.35M |
| 2025-11-21 | 5.09 | 5.26 | ↑$0.17 (3.34%) | 5.00 | 5.28 | 1.80M |
| 2025-11-20 | 5.24 | 5.06 | ↓$0.18 (-3.44%) | 5.03 | 5.33 | 2.59M |
| 2025-11-19 | 5.18 | 5.20 | ↑$0.02 (0.39%) | 5.14 | 5.28 | 1.45M |
| 2025-11-18 | 5.20 | 5.31 | ↑$0.11 (2.12%) | 5.17 | 5.36 | 1.19M |
| 2025-11-17 | 5.42 | 5.24 | ↓$0.18 (-3.32%) | 5.22 | 5.51 | 1.33M |
| 2025-11-14 | 5.39 | 5.40 | ↑$0.01 (0.19%) | 5.28 | 5.41 | 0.93M |
| 2025-11-13 | 5.49 | 5.38 | ↓$0.11 (-2.00%) | 5.29 | 5.57 | 1.53M |
| 2025-11-12 | 5.62 | 5.50 | ↓$0.12 (-2.14%) | 5.46 | 5.67 | 1.51M |
| 2025-11-11 | 5.56 | 5.68 | ↑$0.12 (2.16%) | 5.55 | 5.73 | 1.01M |
| 2025-11-10 | 5.48 | 5.48 | ↑$0.00 (0.00%) | 5.35 | 5.56 | 0.97M |
| 2025-11-07 | 5.47 | 5.49 | ↑$0.02 (0.37%) | 5.34 | 5.50 | 0.98M |
| 2025-11-06 | 5.40 | 5.43 | ↑$0.03 (0.56%) | 5.36 | 5.51 | 879.81K |
| 2025-11-05 | 5.39 | 5.41 | ↑$0.02 (0.37%) | 5.36 | 5.49 | 1.18M |
| 2025-11-04 | 5.34 | 5.42 | ↑$0.08 (1.50%) | 5.26 | 5.58 | 2.01M |
| 2025-11-03 | 5.24 | 5.36 | ↑$0.12 (2.29%) | 5.17 | 5.50 | 1.24M |
| 2025-10-31 | 5.59 | 5.20 | ↓$0.39 (-6.98%) | 5.17 | 5.59 | 1.82M |
| 2025-10-30 | 5.33 | 5.59 | ↑$0.26 (4.88%) | 5.15 | 5.60 | 3.11M |
| 2025-10-29 | 4.82 | 5.00 | ↑$0.18 (3.73%) | 4.81 | 5.04 | 1.96M |
| 2025-10-28 | 4.76 | 4.81 | ↑$0.05 (1.05%) | 4.74 | 4.82 | 1.21M |
| 2025-10-27 | 4.76 | 4.78 | ↑$0.02 (0.36%) | 4.76 | 4.90 | 1.38M |
| 2025-10-24 | 4.77 | 4.77 | ↑$0.00 (0.00%) | 4.77 | 4.86 | 1.25M |
| 2025-10-23 | 4.60 | 4.77 | ↑$0.17 (3.70%) | 4.60 | 4.79 | 2.19M |
Create an account or log in to view more rows.
$RES hi hi
$RES Hold on to your Butts.
$RES eyeing for a scalp
$RES up we go
$RES now is the time to slap that ask!!!
$RES this board is on fire
$RES come to papa
$RES Holding.
$RES omg lol
$RES Now I'm worried....