RPC Inc (RES)
6.43
+0.28
(+4.55%)
USD |
NYSE |
Nov 22, 16:00
6.43
0.00 (0.00%)
After-Hours: 20:00
RPC Price: 6.43 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 6.195 | 6.44 | 6.16 | 6.43 | 1.589M |
| Nov 21, 2024 | 6.03 | 6.25 | 5.99 | 6.15 | 1.123M |
| Nov 20, 2024 | 5.83 | 5.990 | 5.825 | 5.97 | 1.110M |
| Nov 19, 2024 | 5.74 | 5.915 | 5.74 | 5.84 | 1.000M |
| Nov 18, 2024 | 5.82 | 5.94 | 5.78 | 5.86 | 1.186M |
| Nov 15, 2024 | 5.97 | 6.00 | 5.70 | 5.73 | 1.034M |
| Nov 14, 2024 | 5.94 | 6.035 | 5.825 | 5.91 | 1.299M |
| Nov 13, 2024 | 6.04 | 6.06 | 5.855 | 5.90 | 1.455M |
| Nov 12, 2024 | 6.15 | 6.265 | 5.99 | 6.00 | 1.088M |
| Nov 11, 2024 | 6.00 | 6.19 | 5.93 | 6.16 | 1.443M |
| Nov 08, 2024 | 6.14 | 6.185 | 5.985 | 6.01 | 1.698M |
| Nov 07, 2024 | 6.42 | 6.42 | 6.18 | 6.19 | 1.618M |
| Nov 06, 2024 | 6.21 | 6.50 | 6.11 | 6.46 | 2.189M |
| Nov 05, 2024 | 5.72 | 5.905 | 5.695 | 5.88 | 1.636M |
| Nov 04, 2024 | 5.67 | 5.78 | 5.65 | 5.68 | 1.292M |
| Nov 01, 2024 | 5.75 | 5.805 | 5.63 | 5.64 | 1.516M |
| Oct 31, 2024 | 5.78 | 5.805 | 5.63 | 5.68 | 1.159M |
| Oct 30, 2024 | 5.82 | 5.945 | 5.74 | 5.74 | 1.308M |
| Oct 29, 2024 | 5.75 | 5.85 | 5.725 | 5.79 | 1.319M |
| Oct 28, 2024 | 5.77 | 5.90 | 5.685 | 5.76 | 2.117M |
| Oct 25, 2024 | 6.10 | 6.285 | 5.945 | 5.97 | 2.001M |
| Oct 24, 2024 | 6.06 | 6.25 | 5.78 | 6.00 | 3.543M |
| Oct 23, 2024 | 6.25 | 6.325 | 6.18 | 6.29 | 1.702M |
| Oct 22, 2024 | 6.39 | 6.435 | 6.29 | 6.29 | 1.297M |
| Oct 21, 2024 | 6.48 | 6.51 | 6.29 | 6.37 | 1.175M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
1.96
Minimum
Apr 01 2020
12.55
Maximum
Apr 20 2022
6.223
Average
6.395
Median
Price Benchmarks
| Archrock Inc | 25.86 |
| Oceaneering International Inc | 30.03 |
| ProPetro Holding Corp | 8.50 |
| KLX Energy Services Holdings Inc | 6.32 |
| Barnwell Industries Inc | 1.67 |
Price Related Metrics
| PE Ratio | 11.48 |
| PS Ratio | 0.9271 |
| Price to Book Value | 1.289 |
| Price to Free Cash Flow | 9.820 |
| Earnings Yield | 8.71% |
| Market Cap | 1.382B |
| Operating PE Ratio | 10.65 |
| Normalized PE Ratio | 12.13 |