RPC Inc (RES)
7.92
-0.11
(-1.37%)
USD |
NYSE |
Apr 24, 16:00
7.91
-0.01
(-0.13%)
After-Hours: 20:00
RPC Price: 7.92 for April 24, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 24, 2024 | 7.97 | 8.025 | 7.841 | 7.92 | 1.727M |
| Apr 23, 2024 | 7.92 | 8.14 | 7.85 | 8.03 | 1.457M |
| Apr 22, 2024 | 7.90 | 8.06 | 7.74 | 7.95 | 1.917M |
| Apr 19, 2024 | 7.73 | 8.06 | 7.71 | 7.96 | 1.393M |
| Apr 18, 2024 | 7.72 | 7.89 | 7.72 | 7.80 | 1.896M |
| Apr 17, 2024 | 7.71 | 7.83 | 7.61 | 7.65 | 1.116M |
| Apr 16, 2024 | 7.78 | 7.795 | 7.60 | 7.70 | 1.220M |
| Apr 15, 2024 | 7.89 | 7.99 | 7.795 | 7.81 | 1.401M |
| Apr 12, 2024 | 8.06 | 8.19 | 7.812 | 7.87 | 1.026M |
| Apr 11, 2024 | 8.06 | 8.07 | 7.895 | 7.96 | 1.113M |
| Apr 10, 2024 | 7.89 | 8.06 | 7.81 | 8.04 | 1.111M |
| Apr 09, 2024 | 7.96 | 8.00 | 7.88 | 7.96 | 940139.0 |
| Apr 08, 2024 | 8.05 | 8.13 | 7.885 | 7.90 | 889665.0 |
| Apr 05, 2024 | 7.87 | 8.045 | 7.795 | 7.98 | 1.612M |
| Apr 04, 2024 | 7.98 | 8.04 | 7.79 | 7.82 | 1.374M |
| Apr 03, 2024 | 7.82 | 8.015 | 7.82 | 7.97 | 1.295M |
| Apr 02, 2024 | 7.90 | 7.90 | 7.705 | 7.84 | 1.168M |
| Apr 01, 2024 | 7.80 | 7.875 | 7.65 | 7.81 | 1.034M |
| Mar 28, 2024 | 7.72 | 7.82 | 7.70 | 7.74 | 1.049M |
| Mar 27, 2024 | 7.56 | 7.71 | 7.54 | 7.69 | 850991.0 |
| Mar 26, 2024 | 7.87 | 7.87 | 7.56 | 7.56 | 1.455M |
| Mar 25, 2024 | 7.80 | 7.93 | 7.80 | 7.84 | 929367.0 |
| Mar 22, 2024 | 7.79 | 7.915 | 7.72 | 7.77 | 1.399M |
| Mar 21, 2024 | 7.72 | 7.80 | 7.67 | 7.77 | 959513.0 |
| Mar 20, 2024 | 7.60 | 7.755 | 7.57 | 7.69 | 1.377M |
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
6.215
Average
6.22
Median
Jul 17 2019
Price Benchmarks
| Oceaneering International Inc | 23.05 |
| Schlumberger Ltd | 49.11 |
| Baker Hughes Co | 32.67 |
| Liberty Energy Inc | 22.76 |
| Barnwell Industries Inc | 2.71 |
Price Related Metrics
| PE Ratio | 8.80 |
| PS Ratio | 1.047 |
| Price to Book Value | 1.669 |
| Price to Free Cash Flow | 7.922 |
| Earnings Yield | 11.36% |
| Market Cap | 1.706B |
| Operating PE Ratio | 7.188 |
| Normalized PE Ratio | 9.136 |