RPC, Inc. (RES)
6.20
-0.17
(-2.67%)
USD |
NYSE |
Aug 24, 16:00
6.205
0.00 (0.00%)
After-Hours: 20:00
RPC Price : 6.20 for Aug. 24, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 24, 2026 | 6.32 | 6.32 | 6.111 | 6.20 | 1.156M |
| Aug 21, 2026 | 6.38 | 6.45 | 6.322 | 6.37 | 1.350M |
| Aug 20, 2026 | 6.42 | 6.46 | 6.235 | 6.36 | 1.419M |
| Aug 19, 2026 | 6.41 | 6.465 | 6.32 | 6.33 | 1.509M |
| Aug 18, 2026 | 6.57 | 6.585 | 6.29 | 6.32 | 1.322M |
| Aug 17, 2026 | 6.41 | 6.58 | 6.33 | 6.57 | 1.045M |
| Aug 14, 2026 | 6.31 | 6.49 | 6.30 | 6.36 | 1.372M |
| Aug 13, 2026 | 6.22 | 6.335 | 6.17 | 6.28 | 1.502M |
| Aug 12, 2026 | 6.30 | 6.34 | 6.21 | 6.30 | 1.382M |
| Aug 11, 2026 | 6.16 | 6.345 | 6.125 | 6.33 | 1.292M |
| Aug 10, 2026 | 5.87 | 6.15 | 5.87 | 6.15 | 1.165M |
| Aug 07, 2026 | 5.84 | 5.96 | 5.795 | 5.87 | 835860.0 |
| Aug 06, 2026 | 5.88 | 5.945 | 5.785 | 5.89 | 1.102M |
| Aug 05, 2026 | 5.93 | 5.93 | 5.75 | 5.79 | 1.622M |
| Aug 04, 2026 | 5.65 | 5.955 | 5.65 | 5.93 | 1.409M |
| Aug 03, 2026 | 5.555 | 5.865 | 5.51 | 5.76 | 1.624M |
| Jul 31, 2026 | 5.46 | 5.645 | 5.365 | 5.61 | 1.836M |
| Jul 30, 2026 | 5.37 | 5.435 | 5.21 | 5.42 | 2.064M |
| Jul 29, 2026 | 5.34 | 5.37 | 5.05 | 5.12 | 1.637M |
| Jul 28, 2026 | 5.50 | 5.50 | 5.15 | 5.16 | 1.525M |
| Jul 27, 2026 | 5.56 | 5.68 | 5.44 | 5.47 | 1.606M |
| Jul 24, 2026 | 5.87 | 5.89 | 5.61 | 5.61 | 1.307M |
| Jul 23, 2026 | 6.15 | 6.15 | 5.811 | 5.86 | 1.745M |
| Jul 22, 2026 | 6.00 | 6.08 | 5.925 | 5.98 | 1.179M |
| Jul 21, 2026 | 5.90 | 5.985 | 5.78 | 5.92 | 1.416M |
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
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| Halliburton Co. | 34.63 |
| Ranger Energy Services, Inc. | 16.01 |
| Helix Energy Solutions Group, Inc. | 9.97 |
| Weatherford International plc | 88.73 |
| Core Laboratories, Inc. | 12.05 |
Price Related Metrics
| PE Ratio | 61.81 |
| PS Ratio | 0.7395 |
| Price to Book Value | 1.240 |
| Price to Free Cash Flow | 33.85 |
| Earnings Yield | 1.62% |
| Market Cap | 1.374B |
| Operating PE Ratio | 23.86 |
| Normalized PE Ratio | 31.78 |