RPC Inc (RES) Historical Stock Data
7.96 ↑0.16 (2.05%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, RES is down -0.06% a day on average. There have been 16 days where RPC Inc closed green and 14 days where RES closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 7.73 | 7.96 | ↑$0.23 (2.98%) | 7.72 | 8.06 | 1.39M |
| 2024-04-18 | 7.73 | 7.80 | ↑$0.07 (0.93%) | 7.73 | 7.89 | 1.90M |
| 2024-04-17 | 7.71 | 7.65 | ↓$0.06 (-0.78%) | 7.61 | 7.83 | 0.94M |
| 2024-04-16 | 7.78 | 7.70 | ↓$0.08 (-1.03%) | 7.61 | 7.80 | 1.21M |
| 2024-04-15 | 7.89 | 7.81 | ↓$0.08 (-1.01%) | 7.80 | 7.99 | 1.40M |
| 2024-04-12 | 8.06 | 7.87 | ↓$0.19 (-2.36%) | 7.81 | 8.19 | 1.03M |
| 2024-04-11 | 8.06 | 7.96 | ↓$0.10 (-1.24%) | 7.90 | 8.07 | 1.07M |
| 2024-04-10 | 7.89 | 8.04 | ↑$0.15 (1.90%) | 7.81 | 8.06 | 1.11M |
| 2024-04-09 | 7.96 | 7.96 | ↑$0.00 (0.00%) | 7.88 | 8.00 | 0.94M |
| 2024-04-08 | 8.05 | 7.90 | ↓$0.15 (-1.86%) | 7.89 | 8.12 | 737.80K |
| 2024-04-05 | 7.87 | 7.98 | ↑$0.11 (1.40%) | 7.80 | 8.05 | 1.61M |
| 2024-04-04 | 7.98 | 7.82 | ↓$0.16 (-2.01%) | 7.79 | 8.04 | 1.37M |
| 2024-04-03 | 7.86 | 7.97 | ↑$0.11 (1.40%) | 7.86 | 8.02 | 1.29M |
| 2024-04-02 | 7.90 | 7.84 | ↓$0.06 (-0.76%) | 7.71 | 7.90 | 0.92M |
| 2024-04-01 | 7.80 | 7.81 | ↑$0.01 (0.13%) | 7.66 | 7.88 | 1.03M |
| 2024-03-29 | 7.72 | 7.74 | ↑$0.02 (0.26%) | 7.70 | 7.82 | 1.05M |
| 2024-03-28 | 7.72 | 7.74 | ↑$0.02 (0.26%) | 7.70 | 7.82 | 1.05M |
| 2024-03-27 | 7.56 | 7.69 | ↑$0.13 (1.72%) | 7.54 | 7.71 | 850.34K |
| 2024-03-26 | 7.86 | 7.56 | ↓$0.30 (-3.82%) | 7.56 | 7.86 | 1.45M |
| 2024-03-25 | 7.80 | 7.84 | ↑$0.04 (0.51%) | 7.80 | 7.93 | 0.90M |
| 2024-03-22 | 7.79 | 7.77 | ↓$0.02 (-0.26%) | 7.72 | 7.92 | 1.22M |
| 2024-03-21 | 7.72 | 7.77 | ↑$0.05 (0.65%) | 7.67 | 7.80 | 725.39K |
| 2024-03-20 | 7.60 | 7.69 | ↑$0.09 (1.18%) | 7.58 | 7.76 | 1.38M |
| 2024-03-19 | 7.55 | 7.68 | ↑$0.13 (1.72%) | 7.52 | 7.70 | 1.11M |
| 2024-03-18 | 7.64 | 7.55 | ↓$0.09 (-1.18%) | 7.51 | 7.70 | 1.43M |
| 2024-03-15 | 7.47 | 7.62 | ↑$0.15 (2.01%) | 7.47 | 7.64 | 6.26M |
| 2024-03-14 | 7.49 | 7.46 | ↓$0.03 (-0.40%) | 7.35 | 7.51 | 1.54M |
| 2024-03-13 | 7.63 | 7.45 | ↓$0.18 (-2.36%) | 7.38 | 7.77 | 2.15M |
| 2024-03-12 | 7.59 | 7.55 | ↓$0.04 (-0.46%) | 7.49 | 7.59 | 1.05M |
| 2024-03-11 | 7.53 | 7.59 | ↑$0.06 (0.80%) | 7.45 | 7.67 | 1.43M |
Create an account or log in to view more rows.
$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!
$RES what happens?
$RES BUY BUY BUY BUY
$RES Pamp it higher...
$RES unstoppable up wow
$RES Hedgies
we aren't going anywhere!