RPC(RPC)
RPC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $8.24 | $8.27 | $8.08 | $8.15 | 424,900 |
| 5/19/2026 | $8.30 | $8.37 | $8.14 | $8.25 | 339,600 |
| 5/18/2026 | $8.29 | $8.45 | $8.18 | $8.33 | 353,600 |
| 5/15/2026 | $8.41 | $8.41 | $8.23 | $8.26 | 439,600 |
| 5/14/2026 | $8.46 | $8.70 | $8.35 | $8.52 | 347,600 |
| 5/13/2026 | $8.41 | $8.44 | $8.25 | $8.34 | 522,500 |
| 5/12/2026 | $8.38 | $8.60 | $8.27 | $8.55 | 494,933 |
| 5/11/2026 | $8.79 | $8.79 | $8.37 | $8.42 | 511,700 |
| 5/8/2026 | $8.46 | $8.78 | $8.43 | $8.75 | 332,500 |
| 5/7/2026 | $8.46 | $8.88 | $8.28 | $8.46 | 438,000 |
| 5/6/2026 | $8.34 | $8.42 | $8.18 | $8.21 | 358,400 |
| 5/5/2026 | $7.99 | $8.32 | $7.85 | $8.24 | 390,144 |
| 5/4/2026 | $8.02 | $8.22 | $7.95 | $8.03 | 296,428 |
| 5/1/2026 | $8.02 | $8.12 | $7.83 | $8.06 | 372,839 |
| 4/30/2026 | $7.59 | $8.04 | $7.59 | $7.93 | 427,439 |
| 4/29/2026 | $7.80 | $7.91 | $7.56 | $7.65 | 444,800 |
| 4/28/2026 | $7.80 | $7.96 | $7.79 | $7.92 | 317,900 |
| 4/27/2026 | $7.66 | $7.88 | $7.61 | $7.75 | 506,733 |
| 4/24/2026 | $7.64 | $7.78 | $7.51 | $7.71 | 568,900 |
| 4/23/2026 | $7.75 | $7.92 | $7.61 | $7.71 | 550,700 |
| 4/22/2026 | $7.73 | $7.82 | $7.66 | $7.80 | 792,900 |
| 4/21/2026 | $7.92 | $8.05 | $7.69 | $7.72 | 652,200 |
| 4/20/2026 | $7.81 | $8.00 | $7.76 | $7.90 | 877,091 |
| 4/17/2026 | $7.92 | $8.08 | $7.83 | $7.85 | 1.07M |
| 4/16/2026 | $7.80 | $7.98 | $7.60 | $7.81 | 720,000 |
| 4/15/2026 | $7.59 | $7.83 | $7.59 | $7.70 | 589,333 |
| 4/14/2026 | $7.43 | $7.81 | $7.43 | $7.55 | 1.02M |
| 4/13/2026 | $7.00 | $7.39 | $6.94 | $7.39 | 652,000 |
| 4/10/2026 | $7.09 | $7.14 | $6.97 | $7.08 | 364,836 |
| 4/9/2026 | $7.11 | $7.19 | $7.01 | $7.09 | 512,119 |
| 4/8/2026 | $7.26 | $7.44 | $7.04 | $7.22 | 659,900 |
| 4/7/2026 | $7.04 | $7.11 | $6.93 | $6.96 | 797,944 |
| 4/6/2026 | $7.11 | $7.22 | $6.98 | $7.10 | 879,122 |
| 4/2/2026 | $6.93 | $7.25 | $6.79 | $7.10 | 1.14M |
| 4/1/2026 | $7.35 | $7.35 | $7.03 | $7.03 | 591,100 |
| 3/31/2026 | $7.29 | $7.39 | $7.10 | $7.26 | 829,500 |
| 3/30/2026 | $6.85 | $7.27 | $6.85 | $7.15 | 670,023 |
| 3/27/2026 | $7.22 | $7.24 | $6.88 | $6.91 | 720,142 |
| 3/26/2026 | $7.22 | $7.37 | $7.14 | $7.33 | 1.27M |
| 3/25/2026 | $7.20 | $7.22 | $6.98 | $7.03 | 1.18M |
| 3/24/2026 | $7.31 | $7.32 | $6.99 | $7.05 | 1.09M |
| 3/23/2026 | $7.22 | $7.61 | $7.12 | $7.36 | 1.91M |
| 3/20/2026 | $7.59 | $7.61 | $7.42 | $7.57 | 914,027 |
| 3/19/2026 | $7.62 | $7.77 | $7.47 | $7.54 | 412,200 |
| 3/18/2026 | $7.62 | $7.88 | $7.57 | $7.74 | 492,128 |
| 3/17/2026 | $7.46 | $7.85 | $7.46 | $7.74 | 676,846 |
| 3/16/2026 | $7.28 | $7.35 | $7.10 | $7.32 | 2.58M |
| 3/13/2026 | $7.25 | $7.39 | $7.13 | $7.20 | 982,624 |
| 3/12/2026 | $7.31 | $7.49 | $7.13 | $7.14 | 1.86M |
| 3/11/2026 | $7.61 | $7.73 | $7.39 | $7.52 | 1.15M |
| 3/10/2026 | $7.66 | $7.78 | $7.55 | $7.66 | 1.01M |
| 3/9/2026 | $7.59 | $7.78 | $7.51 | $7.68 | 879,547 |
| 3/6/2026 | $7.75 | $7.81 | $7.51 | $7.71 | 1.48M |
| 3/5/2026 | $7.97 | $8.12 | $7.83 | $7.97 | 661,600 |
| 3/4/2026 | $8.15 | $8.24 | $7.96 | $7.96 | 509,700 |
| 3/3/2026 | $7.74 | $8.17 | $7.63 | $8.07 | 708,900 |
| 3/2/2026 | $7.96 | $8.25 | $7.95 | $8.07 | 599,700 |
| 2/27/2026 | $8.12 | $8.13 | $7.92 | $8.07 | 752,814 |
| 2/26/2026 | $8.38 | $8.44 | $8.09 | $8.29 | 725,607 |
| 2/25/2026 | $8.36 | $8.36 | $8.00 | $8.29 | 509,325 |
| 2/24/2026 | $8.26 | $8.51 | $8.16 | $8.32 | 668,034 |
| 2/23/2026 | $8.34 | $8.45 | $8.02 | $8.04 | 807,700 |
| 2/20/2026 | $8.55 | $8.69 | $8.39 | $8.51 | 822,703 |