RPC Inc (RES)
6.965
+0.04
(+0.51%)
USD |
NYSE |
Jul 26, 16:00
6.965
0.00 (0.00%)
After-Hours: 20:00
RPC Price: 6.965 for July 26, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 25, 2024 | 6.12 | 6.97 | 6.12 | 6.93 | 7.358M |
| Jul 24, 2024 | 5.83 | 5.87 | 5.70 | 5.77 | 2.675M |
| Jul 23, 2024 | 5.87 | 5.90 | 5.74 | 5.81 | 2.423M |
| Jul 22, 2024 | 5.92 | 5.92 | 5.75 | 5.88 | 2.327M |
| Jul 19, 2024 | 6.18 | 6.18 | 5.87 | 5.92 | 2.983M |
| Jul 18, 2024 | 6.37 | 6.415 | 6.24 | 6.31 | 2.318M |
| Jul 17, 2024 | 6.40 | 6.54 | 6.36 | 6.43 | 1.698M |
| Jul 16, 2024 | 6.12 | 6.375 | 6.09 | 6.37 | 1.835M |
| Jul 15, 2024 | 6.03 | 6.27 | 5.935 | 6.18 | 1.445M |
| Jul 12, 2024 | 5.98 | 5.99 | 5.865 | 5.96 | 1.116M |
| Jul 11, 2024 | 5.78 | 5.92 | 5.72 | 5.91 | 1.540M |
| Jul 10, 2024 | 5.67 | 5.845 | 5.66 | 5.76 | 1.367M |
| Jul 09, 2024 | 5.82 | 5.825 | 5.69 | 5.72 | 1.473M |
| Jul 08, 2024 | 5.99 | 6.05 | 5.81 | 5.85 | 1.446M |
| Jul 05, 2024 | 6.18 | 6.18 | 5.96 | 5.96 | 1.092M |
| Jul 03, 2024 | 6.09 | 6.22 | 6.06 | 6.21 | 832351.0 |
| Jul 02, 2024 | 6.17 | 6.22 | 6.05 | 6.08 | 1.058M |
| Jul 01, 2024 | 6.30 | 6.35 | 6.09 | 6.13 | 1.355M |
| Jun 28, 2024 | 6.29 | 6.34 | 6.24 | 6.25 | 2.592M |
| Jun 27, 2024 | 6.22 | 6.26 | 6.15 | 6.24 | 1.467M |
| Jun 26, 2024 | 6.36 | 6.36 | 6.115 | 6.18 | 1.700M |
| Jun 25, 2024 | 6.30 | 6.41 | 6.28 | 6.38 | 1.426M |
| Jun 24, 2024 | 6.18 | 6.36 | 6.13 | 6.33 | 1.672M |
| Jun 21, 2024 | 6.09 | 6.15 | 5.99 | 6.13 | 8.104M |
| Jun 20, 2024 | 6.11 | 6.14 | 6.005 | 6.09 | 2.342M |
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
6.143
Average
6.10
Median
Aug 16 2019
Price Benchmarks
| Adams Resources & Energy Inc | 28.33 |
| Barnwell Industries Inc | 2.33 |
| CKX Lands Inc | 13.10 |
| Enservco Corp | 0.1923 |
| Empire Petroleum Corp | 5.40 |
Price Related Metrics
| PE Ratio | 9.95 |
| PS Ratio | 0.9784 |
| Price to Book Value | 1.445 |
| Price to Free Cash Flow | 9.885 |
| Earnings Yield | 10.05% |
| Market Cap | 1.493B |
| Operating PE Ratio | 8.300 |
| Normalized PE Ratio | 10.35 |