RPC, Inc. Common Stock (RES)

Historical Prices For RPC, Inc. Common Stock (RES)

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	5.46	5.75	5.44	5.75	1,332,287	5.75
12/02/2025	5.34	5.44	5.25	5.40	1,192,334	5.40
12/01/2025	5.34	5.49	5.32	5.38	1,359,488	5.38
11/28/2025	5.28	5.36	5.25	5.32	624,412	5.32
11/26/2025	5.23	5.33	5.22	5.29	2,032,132	5.29
11/25/2025	5.20	5.30	5.15	5.26	2,324,321	5.26
11/24/2025	5.21	5.26	5.14	5.22	1,571,916	5.22
11/21/2025	5.09	5.28	5.00	5.26	2,051,937	5.26
11/20/2025	5.24	5.33	5.03	5.06	2,801,685	5.06
11/19/2025	5.18	5.28	5.14	5.20	1,652,146	5.20
11/18/2025	5.20	5.36	5.17	5.31	1,393,530	5.31
11/17/2025	5.42	5.51	5.22	5.24	1,525,882	5.24
11/14/2025	5.39	5.42	5.28	5.40	1,445,133	5.40
11/13/2025	5.49	5.57	5.29	5.38	2,079,246	5.38
11/12/2025	5.62	5.67	5.46	5.50	2,061,704	5.50
11/11/2025	5.56	5.73	5.55	5.68	1,429,947	5.68
11/10/2025	5.48	5.56	5.34	5.48	1,942,659	5.48
11/07/2025	5.47	5.50	5.34	5.49	1,435,217	5.45
11/06/2025	5.40	5.50	5.36	5.43	1,361,808	5.39
11/05/2025	5.39	5.49	5.36	5.41	1,654,162	5.37
11/04/2025	5.34	5.58	5.26	5.42	2,722,804	5.38
11/03/2025	5.24	5.50	5.17	5.36	1,434,754	5.32
10/31/2025	5.59	5.59	5.17	5.20	2,072,291	5.16
10/30/2025	5.33	5.60	5.15	5.59	3,122,499	5.55
10/29/2025	4.82	5.04	4.81	5.00	1,959,953	4.96
10/28/2025	4.76	4.82	4.74	4.81	1,213,366	4.77
10/27/2025	4.76	4.89	4.76	4.78	1,383,367	4.75
10/24/2025	4.76	4.87	4.76	4.77	1,251,038	4.74
10/23/2025	4.60	4.79	4.60	4.77	2,189,939	4.74
10/22/2025	4.57	4.65	4.46	4.55	1,098,843	4.52
10/21/2025	4.46	4.58	4.45	4.52	1,268,905	4.49
10/20/2025	4.36	4.49	4.36	4.48	1,032,374	4.45
10/17/2025	4.31	4.40	4.24	4.34	1,470,327	4.31
10/16/2025	4.36	4.40	4.21	4.33	1,269,757	4.30
10/15/2025	4.37	4.45	4.32	4.33	1,978,751	4.30
10/14/2025	4.20	4.37	4.18	4.32	1,156,909	4.29
10/13/2025	4.30	4.35	4.17	4.32	1,186,221	4.29
10/10/2025	4.52	4.52	4.21	4.23	1,489,078	4.20
10/09/2025	4.72	4.80	4.54	4.54	965,247	4.51
10/08/2025	4.77	4.80	4.70	4.76	620,792	4.73
10/07/2025	4.76	4.81	4.69	4.75	1,060,004	4.72
10/06/2025	4.81	4.88	4.75	4.79	774,983	4.76
10/03/2025	4.72	4.85	4.71	4.79	1,362,173	4.76
10/02/2025	4.75	4.81	4.63	4.66	1,189,043	4.63
10/01/2025	4.70	4.83	4.70	4.78	1,281,471	4.75
9/30/2025	4.80	4.81	4.64	4.76	1,201,328	4.73
9/29/2025	4.81	4.85	4.71	4.84	1,444,583	4.80
9/26/2025	4.80	4.96	4.80	4.87	759,698	4.83
9/25/2025	4.72	4.79	4.69	4.79	1,110,494	4.76
9/24/2025	4.71	4.83	4.71	4.75	1,250,195	4.72
9/23/2025	4.58	4.87	4.56	4.69	1,412,758	4.66
9/22/2025	4.46	4.58	4.41	4.53	1,477,490	4.50
9/19/2025	4.60	4.60	4.50	4.51	3,271,119	4.48
9/18/2025	4.60	4.63	4.49	4.61	1,426,178	4.58
9/17/2025	4.56	4.71	4.51	4.56	1,051,561	4.53
9/16/2025	4.46	4.61	4.46	4.60	1,071,053	4.57
9/15/2025	4.52	4.58	4.47	4.48	1,092,060	4.45
9/12/2025	4.67	4.71	4.46	4.47	1,138,301	4.44
9/11/2025	4.60	4.70	4.57	4.65	2,277,186	4.62
9/10/2025	4.59	4.70	4.54	4.64	1,712,226	4.61
9/09/2025	4.73	4.81	4.59	4.59	1,415,337	4.56
9/08/2025	4.74	4.76	4.61	4.71	1,455,294	4.68
9/05/2025	4.70	4.83	4.69	4.73	2,204,528	4.70
9/04/2025	4.66	4.80	4.57	4.80	1,202,160	4.77