5 DAY PERFORMANCE
+13.49%
1 MONTH PERFORMANCE
+1.82%
3 MONTH PERFORMANCE
-0.32%
6 MONTH PERFORMANCE
+7.16%
YEAR-TO-DATE PERFORMANCE
+3.37%
1 YEAR PERFORMANCE
-18.68%
RPC, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $5.30 | $5.30 (0%) | $5.41 | $5.16 | 1.39 M | $1.13 B |
| 03/11/2025 | $5.43 | $5.29 (-2.58%) | $5.59 | $5.26 | 1.68 M | $1.14 B |
| 03/10/2025 | $5.38 | $5.40 (0.37%) | $5.53 | $5.29 | 1.90 M | $1.16 B |
| 03/07/2025 | $5.25 | $5.41 (3.05%) | $5.52 | $5.24 | 1.93 M | $1.16 B |
| 03/06/2025 | $5.13 | $5.24 (2.14%) | $5.25 | $5.05 | 1.65 M | $1.13 B |
| 03/05/2025 | $5.18 | $5.18 (0%) | $5.20 | $5.04 | 1.92 M | $1.11 B |
| 03/04/2025 | $5.20 | $5.29 (1.73%) | $5.40 | $5.06 | 2.31 M | $1.14 B |
| 03/03/2025 | $5.59 | $5.28 (-5.55%) | $5.62 | $5.23 | 1.84 M | $1.13 B |
| 02/28/2025 | $5.53 | $5.58 (0.9%) | $5.60 | $5.41 | 1.88 M | $1.20 B |
| 02/27/2025 | $5.55 | $5.58 (0.54%) | $5.66 | $5.48 | 1.38 M | $1.20 B |
| 02/26/2025 | $5.67 | $5.53 (-2.47%) | $5.69 | $5.51 | 1.81 M | $1.19 B |
| 02/25/2025 | $5.88 | $5.67 (-3.57%) | $5.93 | $5.60 | 1.72 M | $1.22 B |
| 02/24/2025 | $5.94 | $5.91 (-0.51%) | $6.05 | $5.91 | 1.49 M | $1.27 B |
| 02/21/2025 | $6.13 | $5.91 (-3.59%) | $6.18 | $5.89 | 1.73 M | $1.27 B |
| 02/20/2025 | $6.06 | $6.10 (0.66%) | $6.13 | $6.01 | 939,900 | $1.31 B |
| 02/19/2025 | $6.25 | $6.08 (-2.72%) | $6.30 | $6.07 | 873,106 | $1.31 B |
| 02/18/2025 | $6.14 | $6.28 (2.28%) | $6.38 | $6.13 | 1.10 M | $1.35 B |
| 02/14/2025 | $6.12 | $6.12 (0%) | $6.19 | $6.07 | 532,600 | $1.32 B |
| 02/13/2025 | $6.03 | $6.07 (0.66%) | $6.10 | $5.93 | 750,013 | $1.30 B |
| 02/12/2025 | $6.00 | $6.03 (0.5%) | $6.10 | $5.96 | 1.49 M | $1.30 B |
| 02/11/2025 | $6.00 | $6.11 (1.83%) | $6.21 | $5.95 | 905,626 | $1.31 B |
| 02/10/2025 | $5.84 | $5.97 (2.23%) | $6.03 | $5.82 | 839,867 | $1.28 B |
| 02/07/2025 | $5.97 | $5.81 (-2.68%) | $6.03 | $5.79 | 1.25 M | $1.25 B |
| 02/06/2025 | $6.23 | $5.96 (-4.33%) | $6.29 | $5.95 | 1.34 M | $1.28 B |
| 02/05/2025 | $6.43 | $6.22 (-3.27%) | $6.45 | $6.21 | 1.46 M | $1.34 B |
| 02/04/2025 | $6.23 | $6.39 (2.57%) | $6.45 | $6.21 | 1.14 M | $1.37 B |
| 02/03/2025 | $6.05 | $6.26 (3.47%) | $6.37 | $6.02 | 2.39 M | $1.35 B |
| 01/31/2025 | $6.30 | $6.13 (-2.7%) | $6.33 | $6.09 | 2.22 M | $1.32 B |
| 01/30/2025 | $6.72 | $6.17 (-8.18%) | $7.04 | $5.97 | 3.34 M | $1.33 B |
| 01/29/2025 | $6.40 | $6.42 (0.31%) | $6.54 | $6.29 | 2.13 M | $1.38 B |
| 01/28/2025 | $6.60 | $6.44 (-2.42%) | $6.75 | $6.40 | 1.79 M | $1.38 B |
| 01/27/2025 | $6.74 | $6.57 (-2.52%) | $6.77 | $6.50 | 1.39 M | $1.41 B |
| 01/24/2025 | $6.87 | $6.77 (-1.46%) | $6.94 | $6.68 | 1.30 M | $1.43 B |
| 01/23/2025 | $6.76 | $6.86 (1.48%) | $6.97 | $6.58 | 2.19 M | $1.45 B |
| 01/22/2025 | $6.92 | $6.70 (-3.18%) | $6.92 | $6.64 | 1.85 M | $1.42 B |
| 01/21/2025 | $7.06 | $6.97 (-1.27%) | $7.09 | $6.86 | 1.38 M | $1.47 B |
| 01/17/2025 | $7.01 | $7.01 (0%) | $7.17 | $7.00 | 2.03 M | $1.48 B |
| 01/16/2025 | $6.80 | $6.96 (2.35%) | $6.99 | $6.72 | 1.56 M | $1.47 B |
| 01/15/2025 | $6.63 | $6.88 (3.77%) | $6.92 | $6.59 | 1.36 M | $1.45 B |
| 01/14/2025 | $6.34 | $6.59 (3.94%) | $6.62 | $6.34 | 1.40 M | $1.39 B |
| 01/13/2025 | $6.39 | $6.41 (0.31%) | $6.51 | $6.34 | 1.11 M | $1.35 B |
| 01/10/2025 | $6.29 | $6.35 (0.95%) | $6.43 | $6.20 | 1.71 M | $1.34 B |
| 01/08/2025 | $6.13 | $6.17 (0.65%) | $6.25 | $6.13 | 1.17 M | $1.30 B |
| 01/07/2025 | $6.16 | $6.23 (1.14%) | $6.27 | $6.10 | 1.25 M | $1.32 B |
| 01/06/2025 | $6.22 | $6.14 (-1.29%) | $6.29 | $6.11 | 1.47 M | $1.30 B |
| 01/03/2025 | $6.16 | $6.17 (0.16%) | $6.18 | $6.05 | 1.67 M | $1.30 B |
| 01/02/2025 | $6.07 | $6.13 (0.99%) | $6.24 | $6.05 | 901,500 | $1.29 B |
| 12/31/2024 | $5.85 | $5.94 (1.54%) | $6.02 | $5.85 | 880,700 | $1.25 B |
| 12/30/2024 | $5.77 | $5.85 (1.39%) | $5.92 | $5.69 | 1.19 M | $1.24 B |
| 12/27/2024 | $5.80 | $5.78 (-0.34%) | $5.86 | $5.72 | 840,806 | $1.22 B |
| 12/26/2024 | $5.73 | $5.78 (0.87%) | $5.80 | $5.60 | 1.19 M | $1.22 B |
| 12/24/2024 | $5.73 | $5.73 (0%) | $5.77 | $5.61 | 394,713 | $1.21 B |
| 12/23/2024 | $5.65 | $5.71 (1.06%) | $5.79 | $5.60 | 1.37 M | $1.21 B |
| 12/20/2024 | $5.55 | $5.63 (1.44%) | $5.73 | $5.54 | 7.97 M | $1.19 B |
| 12/19/2024 | $5.87 | $5.65 (-3.75%) | $5.87 | $5.61 | 1.66 M | $1.19 B |
| 12/18/2024 | $5.96 | $5.73 (-3.86%) | $6.02 | $5.66 | 1.53 M | $1.21 B |
| 12/17/2024 | $5.87 | $5.93 (1.02%) | $5.97 | $5.83 | 1.40 M | $1.25 B |
| 12/16/2024 | $6.03 | $5.98 (-0.83%) | $6.06 | $5.90 | 1.46 M | $1.26 B |
| 12/13/2024 | $6.17 | $6.10 (-1.13%) | $6.17 | $6.04 | 1.81 M | $1.29 B |
| 12/12/2024 | $6.29 | $6.16 (-2.07%) | $6.38 | $6.10 | 1.28 M | $1.30 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
