RPC Inc (RES) Historical Stock Data
6.12 ↑0.05 (0.82%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RES is down -0.23% a day on average. There have been 19 days where RPC Inc closed green and 11 days where RES closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-02-14 | 6.12 | 6.12 | ↑$0.00 (0.00%) | 6.07 | 6.19 | 532.56K |
2025-02-13 | 6.03 | 6.07 | ↑$0.04 (0.66%) | 5.94 | 6.10 | 750.01K |
2025-02-12 | 6.00 | 6.03 | ↑$0.03 (0.50%) | 5.96 | 6.10 | 1.49M |
2025-02-11 | 6.00 | 6.11 | ↑$0.11 (1.83%) | 5.95 | 6.21 | 0.91M |
2025-02-10 | 5.84 | 5.97 | ↑$0.13 (2.23%) | 5.83 | 6.03 | 839.72K |
2025-02-07 | 5.97 | 5.81 | ↓$0.16 (-2.68%) | 5.79 | 6.03 | 1.25M |
2025-02-06 | 6.23 | 5.96 | ↓$0.27 (-4.33%) | 5.95 | 6.29 | 1.34M |
2025-02-05 | 6.43 | 6.22 | ↓$0.21 (-3.27%) | 6.21 | 6.45 | 1.43M |
2025-02-04 | 6.23 | 6.39 | ↑$0.16 (2.57%) | 6.21 | 6.45 | 1.14M |
2025-02-03 | 6.05 | 6.26 | ↑$0.21 (3.47%) | 6.03 | 6.37 | 2.39M |
2025-01-31 | 6.30 | 6.13 | ↓$0.17 (-2.70%) | 6.09 | 6.33 | 2.22M |
2025-01-30 | 6.72 | 6.17 | ↓$0.55 (-8.18%) | 5.97 | 7.04 | 3.34M |
2025-01-29 | 6.40 | 6.42 | ↑$0.02 (0.31%) | 6.29 | 6.54 | 2.13M |
2025-01-28 | 6.60 | 6.44 | ↓$0.16 (-2.42%) | 6.40 | 6.75 | 1.79M |
2025-01-27 | 6.74 | 6.57 | ↓$0.17 (-2.52%) | 6.50 | 6.77 | 1.39M |
2025-01-24 | 6.87 | 6.77 | ↓$0.10 (-1.46%) | 6.68 | 6.94 | 1.12M |
2025-01-23 | 6.76 | 6.86 | ↑$0.10 (1.48%) | 6.58 | 6.97 | 2.13M |
2025-01-22 | 6.92 | 6.70 | ↓$0.22 (-3.11%) | 6.64 | 6.92 | 1.85M |
2025-01-21 | 7.06 | 6.97 | ↓$0.09 (-1.27%) | 6.86 | 7.09 | 1.35M |
2025-01-17 | 7.01 | 7.01 | ↑$0.00 (0.00%) | 7.00 | 7.17 | 2.03M |
2025-01-16 | 6.80 | 6.96 | ↑$0.16 (2.35%) | 6.72 | 6.99 | 1.52M |
2025-01-15 | 6.63 | 6.88 | ↑$0.25 (3.77%) | 6.59 | 6.92 | 1.32M |
2025-01-14 | 6.39 | 6.59 | ↑$0.20 (3.13%) | 6.39 | 6.62 | 1.40M |
2025-01-13 | 6.39 | 6.41 | ↑$0.02 (0.31%) | 6.34 | 6.51 | 1.11M |
2025-01-10 | 6.29 | 6.35 | ↑$0.06 (0.95%) | 6.20 | 6.43 | 1.67M |
2025-01-08 | 6.14 | 6.17 | ↑$0.03 (0.49%) | 6.14 | 6.25 | 1.17M |
2025-01-07 | 6.16 | 6.23 | ↑$0.07 (1.14%) | 6.10 | 6.27 | 1.25M |
2025-01-06 | 6.22 | 6.14 | ↓$0.08 (-1.29%) | 6.11 | 6.29 | 1.05M |
2025-01-03 | 6.16 | 6.17 | ↑$0.01 (0.16%) | 6.05 | 6.18 | 0.99M |
2025-01-02 | 6.07 | 6.13 | ↑$0.06 (0.99%) | 6.05 | 6.24 | 0.90M |
Create an account or log in to view more rows.
$RES Just buy and hold
$RES pump up the volume
$RES unstoppable up wow
$RES this is just going to go up forever
$RES we need those buyers and volume.
$RES This was indeed a beautiful day.
$RES Come on.. Let it fall.. buy later bulls
$RES glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$RES good times
$RES lfg!!! So much movement ! Buy n hodl!