5 DAY PERFORMANCE
-2.94%
1 MONTH PERFORMANCE
-6.42%
3 MONTH PERFORMANCE
-14.34%
6 MONTH PERFORMANCE
+15.47%
YEAR-TO-DATE PERFORMANCE
+15.26%
1 YEAR PERFORMANCE
+32.00%
RPC, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $5.84 | $5.89 (0.86%) | $5.92 | $5.74 | 5.29 M | $1.30 B |
| 06/25/2026 | $5.67 | $5.94 (4.76%) | $6.00 | $5.66 | 1.81 M | $1.31 B |
| 06/24/2026 | $6.10 | $5.72 (-6.23%) | $6.13 | $5.60 | 3.06 M | $1.27 B |
| 06/23/2026 | $6.38 | $6.46 (1.25%) | $6.56 | $6.34 | 2.64 M | $1.43 B |
| 06/22/2026 | $6.63 | $6.47 (-2.41%) | $6.63 | $6.33 | 2.73 M | $1.43 B |
| 06/18/2026 | $6.56 | $6.58 (0.3%) | $6.61 | $6.40 | 3.30 M | $1.46 B |
| 06/17/2026 | $6.74 | $6.65 (-1.34%) | $6.78 | $6.62 | 1.45 M | $1.47 B |
| 06/16/2026 | $6.82 | $6.70 (-1.76%) | $6.89 | $6.65 | 1.90 M | $1.48 B |
| 06/15/2026 | $6.90 | $6.89 (-0.14%) | $7.05 | $6.83 | 1.38 M | $1.52 B |
| 06/12/2026 | $6.97 | $7.19 (3.16%) | $7.30 | $6.95 | 1.28 M | $1.59 B |
| 06/11/2026 | $7.30 | $7.07 (-3.15%) | $7.34 | $7.00 | 1.27 M | $1.56 B |
| 06/10/2026 | $7.02 | $7.15 (1.85%) | $7.23 | $6.97 | 1.12 M | $1.58 B |
| 06/09/2026 | $7.19 | $6.96 (-3.2%) | $7.19 | $6.84 | 1.82 M | $1.54 B |
| 06/08/2026 | $6.91 | $7.12 (3.04%) | $7.22 | $6.91 | 1.41 M | $1.58 B |
| 06/05/2026 | $7.25 | $6.81 (-6.07%) | $7.29 | $6.75 | 1.37 M | $1.51 B |
| 06/04/2026 | $7.19 | $7.26 (0.97%) | $7.41 | $7.00 | 1.43 M | $1.61 B |
| 06/03/2026 | $7.00 | $7.12 (1.71%) | $7.15 | $6.93 | 1.40 M | $1.58 B |
| 06/02/2026 | $6.81 | $6.98 (2.5%) | $7.08 | $6.81 | 1.63 M | $1.54 B |
| 06/01/2026 | $6.72 | $6.80 (1.19%) | $6.81 | $6.63 | 1.33 M | $1.51 B |
| 05/29/2026 | $6.63 | $6.62 (-0.15%) | $6.75 | $6.54 | 1.36 M | $1.47 B |
| 05/28/2026 | $6.82 | $6.70 (-1.76%) | $6.82 | $6.65 | 1.08 M | $1.48 B |
| 05/27/2026 | $6.94 | $6.73 (-3.03%) | $6.94 | $6.71 | 1.11 M | $1.49 B |
| 05/26/2026 | $6.99 | $7.12 (1.86%) | $7.28 | $6.99 | 1.42 M | $1.58 B |
| 05/22/2026 | $7.21 | $7.06 (-2.08%) | $7.21 | $6.93 | 1.05 M | $1.56 B |
| 05/21/2026 | $7.13 | $7.14 (0.14%) | $7.18 | $6.91 | 1.92 M | $1.58 B |
| 05/20/2026 | $7.15 | $7.07 (-1.12%) | $7.32 | $7.00 | 1.59 M | $1.56 B |
| 05/19/2026 | $7.24 | $7.16 (-1.1%) | $7.29 | $7.11 | 1.27 M | $1.58 B |
| 05/18/2026 | $6.83 | $7.06 (3.37%) | $7.14 | $6.82 | 1.60 M | $1.56 B |
| 05/15/2026 | $7.13 | $6.92 (-2.95%) | $7.18 | $6.90 | 1.53 M | $1.53 B |
| 05/14/2026 | $7.00 | $7.08 (1.14%) | $7.13 | $6.89 | 1.19 M | $1.57 B |
| 05/13/2026 | $7.08 | $6.94 (-1.98%) | $7.11 | $6.85 | 1.68 M | $1.54 B |
| 05/12/2026 | $7.13 | $7.06 (-0.98%) | $7.15 | $6.96 | 1.94 M | $1.56 B |
| 05/11/2026 | $6.80 | $7.02 (3.24%) | $7.14 | $6.80 | 1.97 M | $1.55 B |
| 05/08/2026 | $7.06 | $6.80 (-3.68%) | $7.17 | $6.79 | 5.08 M | $1.51 B |
| 05/07/2026 | $7.18 | $7.13 (-0.7%) | $7.25 | $6.86 | 2.24 M | $1.58 B |
| 05/06/2026 | $7.39 | $7.38 (-0.14%) | $7.57 | $7.24 | 2.20 M | $1.63 B |
| 05/05/2026 | $7.66 | $7.80 (1.83%) | $7.88 | $7.66 | 1.31 M | $1.73 B |
| 05/04/2026 | $7.67 | $7.76 (1.17%) | $7.82 | $7.54 | 1.57 M | $1.72 B |
| 05/01/2026 | $7.80 | $7.62 (-2.31%) | $7.82 | $7.59 | 1.74 M | $1.69 B |
| 04/30/2026 | $7.70 | $7.88 (2.34%) | $7.98 | $7.67 | 1.53 M | $1.74 B |
| 04/29/2026 | $8.00 | $7.91 (-1.12%) | $8.06 | $7.89 | 1.48 M | $1.75 B |
| 04/28/2026 | $7.94 | $7.93 (-0.13%) | $8.02 | $7.84 | 1.51 M | $1.76 B |
| 04/27/2026 | $7.93 | $7.83 (-1.26%) | $8.16 | $7.73 | 2.09 M | $1.73 B |
| 04/24/2026 | $7.71 | $8.00 (3.76%) | $8.03 | $7.57 | 2.77 M | $1.77 B |
| 04/23/2026 | $7.34 | $7.70 (4.9%) | $7.95 | $7.33 | 4.00 M | $1.70 B |
| 04/22/2026 | $7.35 | $7.45 (1.36%) | $7.53 | $7.33 | 2.10 M | $1.65 B |
| 04/21/2026 | $7.04 | $7.33 (4.12%) | $7.34 | $6.97 | 3.22 M | $1.62 B |
| 04/20/2026 | $6.55 | $6.90 (5.34%) | $6.91 | $6.43 | 3.10 M | $1.53 B |
| 04/17/2026 | $6.85 | $6.53 (-4.67%) | $6.94 | $6.52 | 3.32 M | $1.45 B |
| 04/16/2026 | $6.98 | $7.20 (3.15%) | $7.29 | $6.98 | 3.77 M | $1.59 B |
| 04/15/2026 | $6.64 | $6.99 (5.27%) | $7.00 | $6.62 | 2.69 M | $1.55 B |
| 04/14/2026 | $6.68 | $6.66 (-0.3%) | $6.78 | $6.56 | 2.79 M | $1.47 B |
| 04/13/2026 | $6.70 | $6.76 (0.9%) | $6.88 | $6.70 | 1.26 M | $1.50 B |
| 04/10/2026 | $6.58 | $6.62 (0.61%) | $6.66 | $6.55 | 1.24 M | $1.47 B |
| 04/09/2026 | $6.72 | $6.65 (-1.04%) | $6.85 | $6.62 | 1.75 M | $1.47 B |
| 04/08/2026 | $6.55 | $6.68 (1.98%) | $6.75 | $6.41 | 2.45 M | $1.48 B |
| 04/07/2026 | $6.91 | $6.97 (0.87%) | $7.00 | $6.85 | 2.09 M | $1.54 B |
| 04/06/2026 | $6.87 | $6.82 (-0.73%) | $6.97 | $6.78 | 1.31 M | $1.51 B |
| 04/02/2026 | $6.88 | $6.90 (0.29%) | $6.99 | $6.79 | 1.48 M | $1.53 B |
| 04/01/2026 | $6.93 | $6.71 (-3.17%) | $7.02 | $6.64 | 3.07 M | $1.49 B |
| 03/31/2026 | $7.16 | $7.08 (-1.12%) | $7.28 | $6.94 | 2.80 M | $1.57 B |
| 03/30/2026 | $7.40 | $7.15 (-3.38%) | $7.41 | $7.12 | 2.28 M | $1.58 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.
