RPC, Inc.RESNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $6.52 | $6.82 | $6.43 | $6.62 | 3.69M |
| 1/30/2026 | $6.55 | $6.69 | $6.52 | $6.65 | 3.80M |
| 1/29/2026 | $6.56 | $6.85 | $6.56 | $6.70 | 4.46M |
| 1/28/2026 | $6.57 | $6.64 | $6.25 | $6.35 | 2.17M |
| 1/27/2026 | $6.36 | $6.54 | $6.34 | $6.52 | 1.56M |
| 1/26/2026 | $6.52 | $6.61 | $6.35 | $6.36 | 1.70M |
| 1/23/2026 | $6.61 | $6.77 | $6.42 | $6.43 | 1.88M |
| 1/22/2026 | $6.35 | $6.55 | $6.33 | $6.52 | 1.96M |
| 1/21/2026 | $6.20 | $6.39 | $6.20 | $6.37 | 1.86M |
| 1/20/2026 | $6.15 | $6.20 | $6.05 | $6.08 | 1.54M |
| 1/16/2026 | $6.18 | $6.20 | $6.10 | $6.13 | 1.48M |
| 1/15/2026 | $6.12 | $6.19 | $6.03 | $6.19 | 1.84M |
| 1/14/2026 | $6.09 | $6.33 | $6.09 | $6.20 | 2.18M |
| 1/13/2026 | $6.09 | $6.15 | $5.99 | $6.02 | 2.23M |
| 1/12/2026 | $5.92 | $6.07 | $5.85 | $5.98 | 3.45M |
| 1/9/2026 | $5.93 | $5.99 | $5.85 | $5.91 | 1.36M |
| 1/8/2026 | $5.68 | $6.02 | $5.66 | $5.93 | 2.05M |
| 1/7/2026 | $5.72 | $5.73 | $5.57 | $5.64 | 1.54M |
| 1/6/2026 | $5.78 | $5.82 | $5.64 | $5.66 | 2.07M |
| 1/5/2026 | $5.86 | $5.92 | $5.49 | $5.78 | 3.31M |
| 1/2/2026 | $5.45 | $5.61 | $5.32 | $5.53 | 2.11M |
| 12/31/2025 | $5.49 | $5.51 | $5.41 | $5.44 | 1.26M |
| 12/30/2025 | $5.45 | $5.54 | $5.45 | $5.47 | 1.34M |
| 12/29/2025 | $5.45 | $5.49 | $5.41 | $5.42 | 983,300 |
| 12/26/2025 | $5.43 | $5.46 | $5.39 | $5.43 | 873,644 |
| 12/24/2025 | $5.48 | $5.49 | $5.39 | $5.46 | 832,620 |
| 12/23/2025 | $5.55 | $5.61 | $5.36 | $5.45 | 2.37M |
| 12/22/2025 | $5.62 | $5.76 | $5.54 | $5.56 | 1.40M |
| 12/19/2025 | $5.62 | $5.72 | $5.53 | $5.55 | 4.07M |
| 12/18/2025 | $5.63 | $5.68 | $5.53 | $5.59 | 2.33M |
| 12/17/2025 | $5.53 | $5.68 | $5.53 | $5.66 | 2.34M |
| 12/16/2025 | $5.65 | $5.65 | $5.37 | $5.49 | 2.54M |
| 12/15/2025 | $5.69 | $5.76 | $5.60 | $5.74 | 1.64M |
| 12/12/2025 | $5.89 | $5.92 | $5.65 | $5.68 | 1.65M |
| 12/11/2025 | $5.80 | $5.96 | $5.80 | $5.82 | 1.89M |
| 12/10/2025 | $5.87 | $5.94 | $5.78 | $5.87 | 1.85M |
| 12/9/2025 | $5.79 | $5.87 | $5.74 | $5.86 | 1.22M |
| 12/8/2025 | $5.79 | $5.89 | $5.73 | $5.81 | 2.07M |
| 12/5/2025 | $5.83 | $5.91 | $5.80 | $5.84 | 1.39M |
| 12/4/2025 | $5.71 | $5.82 | $5.67 | $5.79 | 1.15M |
| 12/3/2025 | $5.46 | $5.75 | $5.44 | $5.75 | 1.33M |
| 12/2/2025 | $5.34 | $5.44 | $5.25 | $5.40 | 1.19M |
| 12/1/2025 | $5.34 | $5.49 | $5.32 | $5.38 | 1.36M |
| 11/28/2025 | $5.28 | $5.36 | $5.25 | $5.32 | 624,412 |
| 11/26/2025 | $5.23 | $5.33 | $5.22 | $5.29 | 2.03M |
| 11/25/2025 | $5.20 | $5.30 | $5.15 | $5.26 | 2.32M |
| 11/24/2025 | $5.21 | $5.26 | $5.15 | $5.22 | 1.57M |
| 11/21/2025 | $5.09 | $5.28 | $5.00 | $5.26 | 2.05M |
| 11/20/2025 | $5.24 | $5.34 | $5.03 | $5.06 | 2.80M |
| 11/19/2025 | $5.18 | $5.28 | $5.14 | $5.20 | 1.65M |
| 11/18/2025 | $5.20 | $5.36 | $5.17 | $5.31 | 1.39M |
| 11/17/2025 | $5.42 | $5.51 | $5.22 | $5.24 | 1.53M |
| 11/14/2025 | $5.39 | $5.42 | $5.28 | $5.40 | 1.45M |
| 11/13/2025 | $5.49 | $5.57 | $5.29 | $5.38 | 2.08M |
| 11/12/2025 | $5.62 | $5.67 | $5.46 | $5.50 | 2.06M |
| 11/11/2025 | $5.56 | $5.73 | $5.55 | $5.68 | 1.43M |
| 11/10/2025 | $5.48 | $5.56 | $5.35 | $5.48 | 1.94M |
| 11/7/2025 | $5.47 | $5.50 | $5.34 | $5.49 | 1.44M |
| 11/6/2025 | $5.40 | $5.51 | $5.36 | $5.43 | 1.36M |
| 11/5/2025 | $5.39 | $5.49 | $5.36 | $5.41 | 1.65M |
| 11/4/2025 | $5.34 | $5.58 | $5.26 | $5.42 | 2.72M |