Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| RPC Inc | RES | NYSE | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| -0.43 | -6.04% | 6.69 | 10:00:00 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 7.11 | 6.69 | 7.11 | 6.69 | 7.12 |
RES Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 7.92 | 8.14 | 6.69 | 7.45 | 2,361,060 | -1.23 | -15.53% |
| 1 Month | 7.90 | 8.19 | 6.69 | 7.72 | 1,563,105 | -1.21 | -15.32% |
| 3 Months | 6.98 | 8.19 | 6.69 | 7.51 | 1,535,859 | -0.29 | -4.15% |
| 6 Months | 8.40 | 8.55 | 6.34 | 7.36 | 1,659,233 | -1.71 | -20.36% |
| 1 Year | 7.27 | 9.4147 | 6.34 | 7.66 | 1,552,226 | -0.58 | -7.98% |
| 3 Years | 4.94 | 12.91 | 3.33 | 7.70 | 1,328,449 | 1.75 | 35.43% |
| 5 Years | 10.78 | 12.91 | 1.7201 | 6.39 | 1,426,769 | -4.09 | -37.94% |
RES 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 01 May 2024 | 6.69 | -0.43 | -6.04% | 7.11 | 7.11 | 6.69 | 2,695,402 |
| 30 Apr 2024 | 7.12 | 0.00 | 0.00% | 7.13 | 7.225 | 7.045 | 1,757,061 |
| 27 Apr 2024 | 7.12 | -0.24 | -3.26% | 7.31 | 7.40 | 7.04 | 2,146,554 |
| 26 Apr 2024 | 7.36 | -0.56 | -7.07% | 7.37 | 7.46 | 6.84 | 4,700,428 |
| 25 Apr 2024 | 7.92 | -0.11 | -1.37% | 7.97 | 8.025 | 7.8406 | 1,744,105 |
| 24 Apr 2024 | 8.03 | 0.08 | 1.01% | 7.92 | 8.14 | 7.85 | 1,457,152 |
| 23 Apr 2024 | 7.95 | -0.01 | -0.13% | 7.90 | 8.06 | 7.74 | 1,916,436 |
| 20 Apr 2024 | 7.96 | 0.16 | 2.05% | 7.73 | 8.06 | 7.71 | 1,393,345 |
| 19 Apr 2024 | 7.80 | 0.15 | 1.96% | 7.72 | 7.89 | 7.72 | 1,895,915 |
| 18 Apr 2024 | 7.65 | -0.05 | -0.65% | 7.71 | 7.83 | 7.61 | 1,101,658 |
| 17 Apr 2024 | 7.70 | -0.11 | -1.41% | 7.78 | 7.795 | 7.60 | 1,219,845 |
| 16 Apr 2024 | 7.81 | -0.06 | -0.76% | 7.89 | 7.99 | 7.795 | 1,401,213 |
| 13 Apr 2024 | 7.87 | -0.09 | -1.13% | 8.06 | 8.19 | 7.8125 | 1,026,140 |
| 12 Apr 2024 | 7.96 | -0.08 | -1.00% | 8.06 | 8.07 | 7.895 | 1,112,894 |
| 11 Apr 2024 | 8.04 | 0.08 | 1.01% | 7.89 | 8.06 | 7.81 | 1,110,826 |
| 10 Apr 2024 | 7.96 | 0.06 | 0.76% | 7.96 | 8.00 | 7.88 | 940,138 |
| 09 Apr 2024 | 7.90 | -0.08 | -1.00% | 8.05 | 8.13 | 7.885 | 889,665 |
| 06 Apr 2024 | 7.98 | 0.16 | 2.05% | 7.87 | 8.045 | 7.795 | 1,611,665 |
| 05 Apr 2024 | 7.82 | -0.15 | -1.88% | 7.98 | 8.04 | 7.79 | 1,374,205 |
| 04 Apr 2024 | 7.97 | 0.13 | 1.66% | 7.82 | 8.015 | 7.82 | 1,294,750 |
| 03 Apr 2024 | 7.84 | 0.03 | 0.38% | 7.90 | 7.90 | 7.705 | 1,168,103 |
