5 DAY PERFORMANCE
-11.20%
1 MONTH PERFORMANCE
-12.66%
3 MONTH PERFORMANCE
+1.37%
6 MONTH PERFORMANCE
+3.34%
YEAR-TO-DATE PERFORMANCE
-19.28%
1 YEAR PERFORMANCE
-17.89%
RPC, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $5.83 | $5.84 (0.17%) | $5.91 | $5.80 | 1.39 M | $1.28 B |
| 12/04/2025 | $5.71 | $5.79 (1.4%) | $5.82 | $5.67 | 1.15 M | $1.27 B |
| 12/03/2025 | $5.46 | $5.75 (5.31%) | $5.75 | $5.44 | 1.33 M | $1.26 B |
| 12/02/2025 | $5.34 | $5.40 (1.12%) | $5.44 | $5.25 | 1.19 M | $1.18 B |
| 12/01/2025 | $5.34 | $5.38 (0.75%) | $5.49 | $5.32 | 1.36 M | $1.18 B |
| 11/28/2025 | $5.28 | $5.32 (0.76%) | $5.36 | $5.25 | 624.41 K | $1.16 B |
| 11/26/2025 | $5.23 | $5.29 (1.15%) | $5.33 | $5.22 | 2.03 M | $1.16 B |
| 11/25/2025 | $5.20 | $5.26 (1.15%) | $5.30 | $5.15 | 2.32 M | $1.15 B |
| 11/24/2025 | $5.21 | $5.22 (0.19%) | $5.26 | $5.15 | 1.57 M | $1.14 B |
| 11/21/2025 | $5.09 | $5.26 (3.34%) | $5.28 | $5.00 | 2.05 M | $1.15 B |
| 11/20/2025 | $5.24 | $5.06 (-3.44%) | $5.34 | $5.03 | 2.80 M | $1.11 B |
| 11/19/2025 | $5.18 | $5.20 (0.39%) | $5.28 | $5.14 | 1.65 M | $1.14 B |
| 11/18/2025 | $5.20 | $5.31 (2.12%) | $5.36 | $5.17 | 1.39 M | $1.16 B |
| 11/17/2025 | $5.42 | $5.24 (-3.32%) | $5.51 | $5.22 | 1.53 M | $1.15 B |
| 11/14/2025 | $5.39 | $5.40 (0.19%) | $5.42 | $5.28 | 1.45 M | $1.18 B |
| 11/13/2025 | $5.49 | $5.38 (-2%) | $5.57 | $5.29 | 2.08 M | $1.18 B |
| 11/12/2025 | $5.62 | $5.50 (-2.14%) | $5.67 | $5.46 | 2.06 M | $1.20 B |
| 11/11/2025 | $5.56 | $5.68 (2.16%) | $5.73 | $5.55 | 1.43 M | $1.24 B |
| 11/10/2025 | $5.48 | $5.48 (0%) | $5.56 | $5.35 | 1.94 M | $1.20 B |
| 11/07/2025 | $5.47 | $5.49 (0.37%) | $5.50 | $5.34 | 1.44 M | $1.20 B |
| 11/06/2025 | $5.40 | $5.43 (0.56%) | $5.51 | $5.36 | 1.36 M | $1.19 B |
| 11/05/2025 | $5.39 | $5.41 (0.37%) | $5.49 | $5.36 | 1.65 M | $1.18 B |
| 11/04/2025 | $5.34 | $5.42 (1.5%) | $5.58 | $5.26 | 2.72 M | $1.19 B |
| 11/03/2025 | $5.24 | $5.36 (2.29%) | $5.50 | $5.17 | 1.43 M | $1.17 B |
| 10/31/2025 | $5.59 | $5.20 (-6.98%) | $5.59 | $5.17 | 2.07 M | $1.14 B |
| 10/30/2025 | $5.33 | $5.59 (4.88%) | $5.60 | $5.15 | 3.12 M | $1.22 B |
| 10/29/2025 | $4.82 | $5.00 (3.73%) | $5.05 | $4.81 | 1.96 M | $1.09 B |
| 10/28/2025 | $4.76 | $4.81 (1.05%) | $4.82 | $4.74 | 1.21 M | $1.05 B |
| 10/27/2025 | $4.76 | $4.78 (0.42%) | $4.89 | $4.76 | 1.38 M | $1.05 B |
| 10/24/2025 | $4.76 | $4.77 (0.21%) | $4.87 | $4.76 | 1.25 M | $1.04 B |
| 10/23/2025 | $4.60 | $4.77 (3.7%) | $4.79 | $4.60 | 2.19 M | $1.04 B |
| 10/22/2025 | $4.57 | $4.55 (-0.44%) | $4.65 | $4.47 | 1.10 M | $992.58 M |
| 10/21/2025 | $4.46 | $4.52 (1.35%) | $4.58 | $4.45 | 1.27 M | $986.04 M |
| 10/20/2025 | $4.36 | $4.48 (2.75%) | $4.49 | $4.36 | 1.03 M | $977.31 M |
| 10/17/2025 | $4.31 | $4.34 (0.7%) | $4.40 | $4.24 | 1.47 M | $946.77 M |
| 10/16/2025 | $4.36 | $4.33 (-0.69%) | $4.40 | $4.22 | 1.27 M | $944.59 M |
| 10/15/2025 | $4.37 | $4.33 (-0.92%) | $4.45 | $4.32 | 1.98 M | $944.59 M |
| 10/14/2025 | $4.20 | $4.32 (2.86%) | $4.37 | $4.18 | 1.16 M | $942.41 M |
| 10/13/2025 | $4.30 | $4.32 (0.47%) | $4.35 | $4.18 | 1.19 M | $942.41 M |
| 10/10/2025 | $4.52 | $4.23 (-6.42%) | $4.52 | $4.22 | 1.49 M | $922.77 M |
| 10/09/2025 | $4.72 | $4.54 (-3.81%) | $4.80 | $4.54 | 965.20 K | $990.40 M |
| 10/08/2025 | $4.77 | $4.76 (-0.21%) | $4.80 | $4.70 | 620.80 K | $1.04 B |
| 10/07/2025 | $4.76 | $4.75 (-0.21%) | $4.81 | $4.69 | 1.06 M | $1.04 B |
| 10/06/2025 | $4.81 | $4.79 (-0.42%) | $4.88 | $4.76 | 775.00 K | $1.04 B |
| 10/03/2025 | $4.72 | $4.79 (1.48%) | $4.85 | $4.72 | 1.36 M | $1.04 B |
| 10/02/2025 | $4.75 | $4.66 (-1.89%) | $4.81 | $4.64 | 1.19 M | $1.02 B |
| 10/01/2025 | $4.70 | $4.78 (1.7%) | $4.84 | $4.70 | 1.28 M | $1.04 B |
| 09/30/2025 | $4.80 | $4.76 (-0.83%) | $4.81 | $4.64 | 1.20 M | $1.04 B |
| 09/29/2025 | $4.81 | $4.84 (0.62%) | $4.85 | $4.71 | 1.44 M | $1.06 B |
| 09/26/2025 | $4.80 | $4.87 (1.46%) | $4.96 | $4.80 | 743.10 K | $1.06 B |
| 09/25/2025 | $4.72 | $4.79 (1.48%) | $4.79 | $4.69 | 1.11 M | $1.04 B |
| 09/24/2025 | $4.71 | $4.75 (0.85%) | $4.83 | $4.71 | 1.25 M | $1.04 B |
| 09/23/2025 | $4.58 | $4.69 (2.4%) | $4.87 | $4.56 | 1.41 M | $1.02 B |
| 09/22/2025 | $4.46 | $4.53 (1.57%) | $4.58 | $4.41 | 1.48 M | $988.22 M |
| 09/19/2025 | $4.60 | $4.51 (-1.96%) | $4.60 | $4.50 | 3.27 M | $983.86 M |
| 09/18/2025 | $4.60 | $4.61 (0.22%) | $4.63 | $4.49 | 1.43 M | $1.01 B |
| 09/17/2025 | $4.56 | $4.56 (0%) | $4.71 | $4.51 | 1.05 M | $994.76 M |
| 09/16/2025 | $4.46 | $4.60 (3.14%) | $4.61 | $4.46 | 1.07 M | $1.00 B |
| 09/15/2025 | $4.52 | $4.48 (-0.88%) | $4.58 | $4.47 | 1.09 M | $977.31 M |
| 09/12/2025 | $4.67 | $4.47 (-4.28%) | $4.71 | $4.46 | 1.14 M | $975.13 M |
| 09/11/2025 | $4.60 | $4.65 (1.09%) | $4.70 | $4.57 | 2.28 M | $1.01 B |
| 09/10/2025 | $4.59 | $4.64 (1.09%) | $4.70 | $4.54 | 1.71 M | $1.01 B |
| 09/09/2025 | $4.73 | $4.59 (-2.96%) | $4.81 | $4.59 | 1.42 M | $1.00 B |
| 09/08/2025 | $4.74 | $4.71 (-0.63%) | $4.76 | $4.61 | 1.46 M | $1.03 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.
