RPC Inc (RES)
6.155
+0.18
(+3.10%)
USD |
NYSE |
Nov 21, 16:00
6.155
0.00 (0.00%)
After-Hours: 20:00
RPC Price: 6.155 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 5.86 | 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 |
| Oct 18, 2024 | 6.49 | 6.57 | 6.39 | 6.40 | 1.775M |
| Oct 17, 2024 | 6.70 | 6.74 | 6.29 | 6.58 | 3.730M |
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
6.220
Average
6.385
Median
Price Benchmarks
| Archrock Inc | 25.74 |
| Oceaneering International Inc | 28.85 |
| ProPetro Holding Corp | 8.225 |
| KLX Energy Services Holdings Inc | 6.115 |
| Barnwell Industries Inc | 1.71 |
Price Related Metrics
| PE Ratio | 10.99 |
| PS Ratio | 0.8875 |
| Price to Book Value | 1.234 |
| Price to Free Cash Flow | 9.400 |
| Earnings Yield | 9.10% |
| Market Cap | 1.323B |
| Operating PE Ratio | 10.20 |
| Normalized PE Ratio | 11.61 |