RPC Price:
4.20 for July 30, 2021View 4,000+ financial data types
Browse...
View Full Chart
Price Chart
Export Data
Save Image
Print Image
For advanced charting, view our full-featured
Fundamental Chart
Historical Price Data
View and export this data going back to 1994.
Start your Free Trial
Export Data
Date Range:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| July 30, 2021 | 4.40 | 4.42 | 4.18 | 4.20 | 543435.0 |
| July 29, 2021 | 4.44 | 4.49 | 4.34 | 4.39 | 577291.0 |
| July 28, 2021 | 4.28 | 4.415 | 4.09 | 4.32 | 1.172M |
| July 27, 2021 | 4.35 | 4.47 | 4.30 | 4.39 | 1.034M |
| July 26, 2021 | 4.18 | 4.465 | 4.14 | 4.40 | 620147.0 |
| July 23, 2021 | 4.30 | 4.30 | 4.07 | 4.18 | 432479.0 |
| July 22, 2021 | 4.35 | 4.35 | 4.165 | 4.29 | 908939.0 |
| July 21, 2021 | 4.29 | 4.485 | 4.25 | 4.34 | 683006.0 |
| July 20, 2021 | 4.02 | 4.25 | 3.98 | 4.17 | 830468.0 |
| July 19, 2021 | 4.02 | 4.17 | 3.965 | 4.03 | 882974.0 |
| July 16, 2021 | 4.43 | 4.44 | 4.16 | 4.24 | 811092.0 |
| July 15, 2021 | 4.55 | 4.64 | 4.30 | 4.34 | 1.313M |
| July 14, 2021 | 5.005 | 5.15 | 4.58 | 4.64 | 810977.0 |
| July 13, 2021 | 4.97 | 5.045 | 4.90 | 4.97 | 651646.0 |
| July 12, 2021 | 4.83 | 5.01 | 4.76 | 4.99 | 509656.0 |
| July 9, 2021 | 4.80 | 5.005 | 4.769 | 4.96 | 665766.0 |
| July 8, 2021 | 4.63 | 4.82 | 4.61 | 4.74 | 650324.0 |
| July 7, 2021 | 4.91 | 4.985 | 4.65 | 4.80 | 752427.0 |
| July 6, 2021 | 5.12 | 5.12 | 4.84 | 4.87 | 924782.0 |
| July 2, 2021 | 5.21 | 5.23 | 5.02 | 5.17 | 655034.0 |
| July 1, 2021 | 5.12 | 5.28 | 5.09 | 5.23 | 802751.0 |
| June 30, 2021 | 5.02 | 5.10 | 4.93 | 4.95 | 744448.0 |
| June 29, 2021 | 5.08 | 5.17 | 4.965 | 5.00 | 605056.0 |
| June 28, 2021 | 5.39 | 5.39 | 4.93 | 5.05 | 764147.0 |
| June 25, 2021 | 5.65 | 5.69 | 5.40 | 5.43 | 1.449M |
There is no data for the selected date range.
An error occurred. Please try again by refreshing your browser or contact us with details of your problem.
Advertisement
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 Benchmarks
| Helix Energy Solutions Group Inc | 4.15 |
| Oceaneering International Inc | 13.26 |
| Liberty Oilfield Services Inc | 10.19 |
Price Range, Past 5 Years
| Minimum | 1.96 | Apr 01 2020 |
| Maximum | 26.73 | Dec 21 2017 |
| Average | 11.73 |
Price Related Metrics
| PS Ratio | 1.395 |
| Price to Book Value | 1.452 |
| Earnings Yield | -4.37% |
| Market Cap | 906.09M |
News
-- Earnings Flash (RES) RPC Reports Q2 Revenue $188.8M, vs. Street Est of $201M
MT Newswires 07/28 06:53 ET
MT Newswires 07/28 06:53 ET
RPC (RES) May Report Negative Earnings: Know the Trend Ahead of Next Week's Release
Yahoo 07/21 15:02 ET
Yahoo 07/21 15:02 ET
RPC, Inc. Announces Date for Second Quarter 2021 Financial Results and Conference Call
PR Newswire 07/06 16:30 ET
PR Newswire 07/06 16:30 ET
Schlumberger sees 'exceptional growth cycle' ahead for oil and gas business
SA Breaking News 06/02 12:38 ET
SA Breaking News 06/02 12:38 ET
Oil and gas services led energy sector losers this week, while exploration names gained
SA Breaking News 05/21 14:45 ET
SA Breaking News 05/21 14:45 ET
Aemetis, Orbital Energy lead energy gainers; Peabody Energy, Recon Technology among major losers
SA Breaking News 05/18 14:00 ET
SA Breaking News 05/18 14:00 ET
-- Earnings Flash (RES) RPC Reports Q1 Loss $-0.05, vs. Street Est of $-0.04
MT Newswires 04/28 06:47 ET
MT Newswires 04/28 06:47 ET
-- Earnings Flash (RES) RPC Reports Q1 Revenue $182.6M, vs. Street Est of $162.4M
MT Newswires 04/28 06:46 ET
MT Newswires 04/28 06:46 ET
Advertisement
