RPC (RES) Price: 5.86

RPC, Inc. (RES)

5.86 +0.14 (+2.45%) USD | NYSE | Oct 02, 16:00

5.86 0.00 (0.00%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 1990. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 02, 2026	5.71	5.94	5.701	5.86	2.600M
Oct 01, 2026	5.59	5.765	5.59	5.72	2.167M
Sep 30, 2026	5.65	5.70	5.605	5.63	1.722M
Sep 29, 2026	5.67	5.715	5.58	5.64	1.881M
Sep 28, 2026	5.91	5.93	5.715	5.73	1.998M
Sep 25, 2026	5.82	5.93	5.765	5.84	2.264M
Sep 24, 2026	5.89	5.90	5.79	5.90	2.947M
Sep 23, 2026	5.77	5.90	5.66	5.85	1.735M
Sep 22, 2026	5.60	5.855	5.56	5.72	2.710M
Sep 21, 2026	5.83	5.84	5.64	5.68	2.304M
Sep 18, 2026	5.92	5.955	5.815	5.86	3.459M
Sep 17, 2026	5.99	6.05	5.90	5.93	2.296M
Sep 16, 2026	6.10	6.14	5.88	5.98	2.719M
Sep 15, 2026	6.16	6.30	6.14	6.18	2.028M
Sep 14, 2026	6.42	6.42	6.05	6.10	1.710M
Sep 11, 2026	6.46	6.545	6.40	6.45	1.646M
Sep 10, 2026	6.66	6.66	6.39	6.46	1.570M
Sep 09, 2026	6.60	6.73	6.465	6.58	1.492M
Sep 08, 2026	6.66	6.67	6.52	6.52	1.535M
Sep 04, 2026	6.42	6.52	6.37	6.50	1.223M
Sep 03, 2026	6.57	6.62	6.45	6.47	1.643M
Sep 02, 2026	6.46	6.645	6.420	6.57	1.568M
Sep 01, 2026	6.60	6.66	6.50	6.55	1.761M
Aug 31, 2026	6.50	6.65	6.445	6.53	1.464M
Aug 28, 2026	6.40	6.45	6.325	6.40	1.359M

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).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks