RPC Inc (RES)
9.27
-0.01 (-0.11%)
USD |
NYSE |
Feb 03, 16:00
9.27
0.00 (0.00%)
After-Hours: 19:59
RPC Price: 9.27 for Feb. 3, 2023
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Feb 02, 2023 | 9.59 | 9.79 | 9.02 | 9.28 | 1.584M |
| Feb 01, 2023 | 9.83 | 9.905 | 9.30 | 9.71 | 1.175M |
| Jan 31, 2023 | 9.66 | 10.17 | 9.57 | 9.92 | 1.666M |
| Jan 30, 2023 | 9.46 | 9.78 | 9.28 | 9.61 | 1.537M |
| Jan 27, 2023 | 9.51 | 9.705 | 9.29 | 9.45 | 1.457M |
| Jan 26, 2023 | 9.90 | 10.06 | 9.125 | 9.50 | 3.296M |
| Jan 25, 2023 | 8.90 | 9.90 | 8.76 | 9.60 | 3.525M |
| Jan 24, 2023 | 8.64 | 8.815 | 8.39 | 8.59 | 1.933M |
| Jan 23, 2023 | 8.66 | 8.71 | 8.44 | 8.59 | 1.045M |
| Jan 20, 2023 | 8.65 | 8.741 | 8.41 | 8.62 | 1.124M |
| Jan 19, 2023 | 8.76 | 8.79 | 8.44 | 8.62 | 1.704M |
| Jan 18, 2023 | 9.68 | 9.80 | 8.84 | 8.84 | 1.291M |
| Jan 17, 2023 | 9.86 | 9.99 | 9.53 | 9.57 | 920420.0 |
| Jan 13, 2023 | 10.00 | 10.06 | 9.515 | 9.78 | 1.213M |
| Jan 12, 2023 | 9.74 | 10.32 | 9.72 | 9.99 | 1.046M |
| Jan 11, 2023 | 9.77 | 9.84 | 9.51 | 9.62 | 746007.0 |
| Jan 10, 2023 | 9.65 | 9.760 | 9.34 | 9.68 | 1.003M |
| Jan 09, 2023 | 9.50 | 9.80 | 9.45 | 9.55 | 1.121M |
| Jan 06, 2023 | 9.12 | 9.695 | 9.03 | 9.20 | 1.541M |
| Jan 05, 2023 | 8.59 | 8.960 | 8.58 | 8.87 | 1.156M |
| Jan 04, 2023 | 8.45 | 8.769 | 8.41 | 8.66 | 699059.0 |
| Jan 03, 2023 | 8.87 | 8.95 | 8.395 | 8.61 | 1.255M |
| Dec 30, 2022 | 8.71 | 8.91 | 8.70 | 8.89 | 1.799M |
| Dec 29, 2022 | 8.45 | 8.885 | 8.40 | 8.84 | 768903.0 |
| Dec 28, 2022 | 8.83 | 8.85 | 8.37 | 8.47 | 861953.0 |
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
20.61
Maximum
Mar 12 2018
7.865
Average
6.22
Median
Jul 17 2019
Price Benchmarks
| Halliburton Co | 38.56 |
| MPLX LP | 34.08 |
| Patterson-UTI Energy Inc | 15.88 |
| Helmerich & Payne Inc | 45.35 |
| ProPetro Holding Corp | 9.75 |
Price Related Metrics
| PE Ratio | 9.178 |
| PS Ratio | 1.239 |
| PEG Ratio | 0.0025 |
| Price to Book Value | 2.341 |
| Earnings Yield | 10.90% |
| Market Cap | 2.008B |
| PEGY Ratio | 0.0025 |
| Operating PE Ratio | 7.112 |
| Normalized PE Ratio | 9.457 |