RPC, Inc. Common Stock (RES)

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

Date Range:

2025-07-23 - 2025-10-23

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	4.60	4.79	4.60	4.77	2,189,939	4.77
10/22/2025	4.57	4.65	4.46	4.55	1,098,843	4.55
10/21/2025	4.46	4.58	4.45	4.52	1,268,905	4.52
10/20/2025	4.36	4.49	4.36	4.48	1,032,374	4.48
10/17/2025	4.31	4.40	4.24	4.34	1,470,327	4.34
10/16/2025	4.36	4.40	4.21	4.33	1,269,757	4.33
10/15/2025	4.37	4.45	4.32	4.33	1,978,751	4.33
10/14/2025	4.20	4.37	4.18	4.32	1,156,909	4.32
10/13/2025	4.30	4.35	4.17	4.32	1,186,221	4.32
10/10/2025	4.52	4.52	4.21	4.23	1,489,078	4.23
10/09/2025	4.72	4.80	4.54	4.54	965,247	4.54
10/08/2025	4.77	4.80	4.70	4.76	620,792	4.76
10/07/2025	4.76	4.81	4.69	4.75	1,060,004	4.75
10/06/2025	4.81	4.88	4.75	4.79	774,983	4.79
10/03/2025	4.72	4.85	4.71	4.79	1,362,173	4.79
10/02/2025	4.75	4.81	4.63	4.66	1,189,043	4.66
10/01/2025	4.70	4.83	4.70	4.78	1,281,471	4.78
9/30/2025	4.80	4.81	4.64	4.76	1,201,328	4.76
9/29/2025	4.81	4.85	4.71	4.84	1,444,583	4.84
9/26/2025	4.80	4.96	4.80	4.87	759,698	4.87
9/25/2025	4.72	4.79	4.69	4.79	1,110,494	4.79
9/24/2025	4.71	4.83	4.71	4.75	1,250,195	4.75
9/23/2025	4.58	4.87	4.56	4.69	1,412,758	4.69
9/22/2025	4.46	4.58	4.41	4.53	1,477,490	4.53
9/19/2025	4.60	4.60	4.50	4.51	3,271,119	4.51
9/18/2025	4.60	4.63	4.49	4.61	1,426,178	4.61
9/17/2025	4.56	4.71	4.51	4.56	1,051,561	4.56
9/16/2025	4.46	4.61	4.46	4.60	1,071,053	4.60
9/15/2025	4.52	4.58	4.47	4.48	1,092,060	4.48
9/12/2025	4.67	4.71	4.46	4.47	1,138,301	4.47
9/11/2025	4.60	4.70	4.57	4.65	2,277,186	4.65
9/10/2025	4.59	4.70	4.54	4.64	1,712,226	4.64
9/09/2025	4.73	4.81	4.59	4.59	1,415,337	4.59
9/08/2025	4.74	4.76	4.61	4.71	1,455,294	4.71
9/05/2025	4.70	4.83	4.69	4.73	2,204,528	4.73
9/04/2025	4.66	4.80	4.57	4.80	1,202,156	4.80
9/03/2025	4.74	4.81	4.58	4.62	1,076,630	4.62
9/02/2025	4.75	4.82	4.69	4.78	733,801	4.78
8/29/2025	4.74	4.81	4.72	4.77	797,752	4.77
8/28/2025	4.71	4.75	4.63	4.73	916,832	4.73
8/27/2025	4.65	4.79	4.63	4.68	1,073,983	4.68
8/26/2025	4.70	4.78	4.64	4.66	1,754,242	4.66
8/25/2025	4.74	4.79	4.69	4.74	940,390	4.74
8/22/2025	4.46	4.79	4.46	4.76	1,563,311	4.76
8/21/2025	4.35	4.49	4.34	4.46	1,046,042	4.46
8/20/2025	4.40	4.44	4.35	4.38	1,440,870	4.38
8/19/2025	4.44	4.49	4.34	4.38	1,268,818	4.38
8/18/2025	4.35	4.50	4.32	4.43	1,383,358	4.43
8/15/2025	4.42	4.46	4.37	4.38	2,049,746	4.38
8/14/2025	4.53	4.54	4.35	4.43	1,581,632	4.43
8/13/2025	4.56	4.62	4.50	4.61	2,747,467	4.61
8/12/2025	4.52	4.67	4.49	4.58	2,710,745	4.58
8/11/2025	4.60	4.61	4.45	4.48	1,487,149	4.48
8/08/2025	4.54	4.61	4.48	4.58	1,644,827	4.54
8/07/2025	4.59	4.66	4.48	4.48	1,969,764	4.44
8/06/2025	4.62	4.71	4.51	4.52	3,360,167	4.48
8/05/2025	4.50	4.61	4.45	4.58	1,501,292	4.54
8/04/2025	4.44	4.51	4.41	4.44	2,017,207	4.40
8/01/2025	4.60	4.60	4.41	4.47	2,241,933	4.43
7/31/2025	4.72	4.80	4.61	4.65	1,816,620	4.61
7/30/2025	4.86	4.88	4.72	4.77	2,285,178	4.73
7/29/2025	4.94	4.98	4.83	4.92	1,673,368	4.88
7/28/2025	4.87	5.00	4.84	4.95	2,272,806	4.91
7/25/2025	4.80	4.87	4.79	4.80	1,721,711	4.76
7/24/2025	4.61	4.82	4.38	4.81	4,109,398	4.77