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.

DateOpenCloseChangeLowHighVolume
2025-02-146.126.12↑$0.00 (0.00%)6.076.19532.56K
2025-02-136.036.07↑$0.04 (0.66%)5.946.10750.01K
2025-02-126.006.03↑$0.03 (0.50%)5.966.101.49M
2025-02-116.006.11↑$0.11 (1.83%)5.956.210.91M
2025-02-105.845.97↑$0.13 (2.23%)5.836.03839.72K
2025-02-075.975.81↓$0.16 (-2.68%)5.796.031.25M
2025-02-066.235.96↓$0.27 (-4.33%)5.956.291.34M
2025-02-056.436.22↓$0.21 (-3.27%)6.216.451.43M
2025-02-046.236.39↑$0.16 (2.57%)6.216.451.14M
2025-02-036.056.26↑$0.21 (3.47%)6.036.372.39M
2025-01-316.306.13↓$0.17 (-2.70%)6.096.332.22M
2025-01-306.726.17↓$0.55 (-8.18%)5.977.043.34M
2025-01-296.406.42↑$0.02 (0.31%)6.296.542.13M
2025-01-286.606.44↓$0.16 (-2.42%)6.406.751.79M
2025-01-276.746.57↓$0.17 (-2.52%)6.506.771.39M
2025-01-246.876.77↓$0.10 (-1.46%)6.686.941.12M
2025-01-236.766.86↑$0.10 (1.48%)6.586.972.13M
2025-01-226.926.70↓$0.22 (-3.11%)6.646.921.85M
2025-01-217.066.97↓$0.09 (-1.27%)6.867.091.35M
2025-01-177.017.01↑$0.00 (0.00%)7.007.172.03M
2025-01-166.806.96↑$0.16 (2.35%)6.726.991.52M
2025-01-156.636.88↑$0.25 (3.77%)6.596.921.32M
2025-01-146.396.59↑$0.20 (3.13%)6.396.621.40M
2025-01-136.396.41↑$0.02 (0.31%)6.346.511.11M
2025-01-106.296.35↑$0.06 (0.95%)6.206.431.67M
2025-01-086.146.17↑$0.03 (0.49%)6.146.251.17M
2025-01-076.166.23↑$0.07 (1.14%)6.106.271.25M
2025-01-066.226.14↓$0.08 (-1.29%)6.116.291.05M
2025-01-036.166.17↑$0.01 (0.16%)6.056.180.99M
2025-01-026.076.13↑$0.06 (0.99%)6.056.240.90M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

145zip

$RES this is just going to go up forever

0 Like Report
aussie713

$RES This was indeed a beautiful day.

0 Like Report
wsb_pro

$RES Come on.. Let it fall.. buy later bulls

0 Like Report
chainstrader249

$RES glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol

0 Like Report
a

$RES lfg!!! So much movement ! Buy n hodl!

0 Like Report