5 DAY PERFORMANCE
+7.00%
1 MONTH PERFORMANCE
-4.71%
3 MONTH PERFORMANCE
+12.57%
6 MONTH PERFORMANCE
-5.71%
YEAR-TO-DATE PERFORMANCE
+15.26%
1 YEAR PERFORMANCE
+38.11%
RPC, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $6.02 | $6.03 (0.08%) | $6.11 | $6.01 | 892.80 K | $1.34 B |
| 10/08/2026 | $6.03 | $6.00 (-0.5%) | $6.04 | $5.94 | 2.54 M | $1.33 B |
| 10/07/2026 | $6.04 | $5.94 (-1.66%) | $6.11 | $5.83 | 1.96 M | $1.32 B |
| 10/06/2026 | $6.10 | $6.04 (-0.98%) | $6.13 | $5.95 | 1.62 M | $1.34 B |
| 10/05/2026 | $5.87 | $6.10 (3.92%) | $6.20 | $5.85 | 2.61 M | $1.35 B |
| 10/02/2026 | $5.71 | $5.86 (2.63%) | $5.94 | $5.70 | 2.60 M | $1.30 B |
| 10/01/2026 | $5.59 | $5.72 (2.33%) | $5.77 | $5.59 | 2.17 M | $1.27 B |
| 09/30/2026 | $5.65 | $5.63 (-0.35%) | $5.70 | $5.61 | 1.72 M | $1.25 B |
| 09/29/2026 | $5.67 | $5.64 (-0.53%) | $5.72 | $5.58 | 1.88 M | $1.25 B |
| 09/28/2026 | $5.91 | $5.73 (-3.05%) | $5.93 | $5.72 | 2.00 M | $1.27 B |
| 09/25/2026 | $5.82 | $5.84 (0.34%) | $5.93 | $5.77 | 2.26 M | $1.29 B |
| 09/24/2026 | $5.89 | $5.90 (0.17%) | $5.90 | $5.79 | 2.95 M | $1.31 B |
| 09/23/2026 | $5.77 | $5.85 (1.39%) | $5.90 | $5.66 | 1.74 M | $1.30 B |
| 09/22/2026 | $5.60 | $5.72 (2.14%) | $5.86 | $5.56 | 2.71 M | $1.27 B |
| 09/21/2026 | $5.83 | $5.68 (-2.57%) | $5.84 | $5.64 | 2.30 M | $1.26 B |
| 09/18/2026 | $5.92 | $5.86 (-1.01%) | $5.96 | $5.82 | 3.46 M | $1.30 B |
| 09/17/2026 | $5.99 | $5.93 (-1%) | $6.05 | $5.90 | 2.30 M | $1.31 B |
| 09/16/2026 | $6.10 | $5.98 (-1.97%) | $6.14 | $5.88 | 2.72 M | $1.32 B |
| 09/15/2026 | $6.16 | $6.18 (0.32%) | $6.30 | $6.14 | 2.03 M | $1.37 B |
| 09/14/2026 | $6.42 | $6.10 (-4.98%) | $6.42 | $6.05 | 1.71 M | $1.35 B |
| 09/11/2026 | $6.46 | $6.45 (-0.15%) | $6.55 | $6.40 | 1.65 M | $1.43 B |
| 09/10/2026 | $6.66 | $6.46 (-3%) | $6.66 | $6.39 | 1.57 M | $1.43 B |
| 09/09/2026 | $6.60 | $6.58 (-0.3%) | $6.73 | $6.47 | 1.49 M | $1.46 B |
| 09/08/2026 | $6.66 | $6.52 (-2.1%) | $6.67 | $6.52 | 1.54 M | $1.44 B |
| 09/04/2026 | $6.42 | $6.50 (1.25%) | $6.52 | $6.37 | 1.22 M | $1.44 B |
| 09/03/2026 | $6.57 | $6.47 (-1.52%) | $6.62 | $6.45 | 1.64 M | $1.43 B |
| 09/02/2026 | $6.46 | $6.57 (1.7%) | $6.65 | $6.42 | 1.57 M | $1.46 B |
| 09/01/2026 | $6.60 | $6.55 (-0.76%) | $6.66 | $6.50 | 1.76 M | $1.45 B |
| 08/31/2026 | $6.50 | $6.53 (0.46%) | $6.65 | $6.45 | 1.46 M | $1.45 B |
| 08/28/2026 | $6.40 | $6.40 (0%) | $6.45 | $6.33 | 1.36 M | $1.42 B |
| 08/27/2026 | $6.12 | $6.40 (4.58%) | $6.48 | $6.12 | 1.20 M | $1.42 B |
| 08/26/2026 | $6.07 | $6.14 (1.15%) | $6.18 | $5.97 | 1.21 M | $1.36 B |
| 08/25/2026 | $6.14 | $6.14 (0%) | $6.23 | $6.12 | 1.50 M | $1.36 B |
| 08/24/2026 | $6.32 | $6.20 (-1.9%) | $6.32 | $6.11 | 1.16 M | $1.37 B |
| 08/21/2026 | $6.38 | $6.37 (-0.16%) | $6.45 | $6.32 | 1.35 M | $1.41 B |
| 08/20/2026 | $6.42 | $6.36 (-0.93%) | $6.46 | $6.24 | 1.42 M | $1.41 B |
| 08/19/2026 | $6.41 | $6.33 (-1.25%) | $6.47 | $6.32 | 1.51 M | $1.40 B |
| 08/18/2026 | $6.57 | $6.32 (-3.81%) | $6.59 | $6.29 | 1.32 M | $1.40 B |
| 08/17/2026 | $6.41 | $6.57 (2.5%) | $6.58 | $6.33 | 1.04 M | $1.46 B |
| 08/14/2026 | $6.31 | $6.36 (0.79%) | $6.49 | $6.30 | 1.37 M | $1.41 B |
| 08/13/2026 | $6.22 | $6.28 (0.96%) | $6.34 | $6.17 | 1.50 M | $1.39 B |
| 08/12/2026 | $6.30 | $6.30 (0%) | $6.34 | $6.21 | 1.38 M | $1.40 B |
| 08/11/2026 | $6.16 | $6.33 (2.76%) | $6.35 | $6.13 | 1.29 M | $1.40 B |
| 08/10/2026 | $5.87 | $6.15 (4.77%) | $6.15 | $5.87 | 1.17 M | $1.36 B |
| 08/07/2026 | $5.84 | $5.87 (0.51%) | $5.96 | $5.80 | 835.86 K | $1.30 B |
| 08/06/2026 | $5.88 | $5.89 (0.17%) | $5.95 | $5.79 | 1.10 M | $1.30 B |
| 08/05/2026 | $5.93 | $5.79 (-2.36%) | $5.93 | $5.75 | 1.62 M | $1.28 B |
| 08/04/2026 | $5.65 | $5.93 (4.96%) | $5.96 | $5.65 | 1.41 M | $1.31 B |
| 08/03/2026 | $5.56 | $5.76 (3.6%) | $5.87 | $5.51 | 1.62 M | $1.28 B |
| 07/31/2026 | $5.46 | $5.61 (2.75%) | $5.65 | $5.37 | 1.84 M | $1.24 B |
| 07/30/2026 | $5.37 | $5.42 (0.93%) | $5.44 | $5.21 | 2.06 M | $1.20 B |
| 07/29/2026 | $5.34 | $5.12 (-4.12%) | $5.37 | $5.05 | 1.64 M | $1.13 B |
| 07/28/2026 | $5.50 | $5.16 (-6.18%) | $5.50 | $5.15 | 1.53 M | $1.14 B |
| 07/27/2026 | $5.56 | $5.47 (-1.62%) | $5.68 | $5.44 | 1.61 M | $1.21 B |
| 07/24/2026 | $5.87 | $5.61 (-4.43%) | $5.89 | $5.61 | 1.31 M | $1.24 B |
| 07/23/2026 | $6.15 | $5.86 (-4.72%) | $6.15 | $5.81 | 1.74 M | $1.30 B |
| 07/22/2026 | $6.00 | $5.98 (-0.33%) | $6.08 | $5.93 | 1.18 M | $1.32 B |
| 07/21/2026 | $5.90 | $5.92 (0.34%) | $5.99 | $5.78 | 1.42 M | $1.31 B |
| 07/20/2026 | $5.97 | $5.85 (-2.01%) | $5.97 | $5.83 | 1.01 M | $1.29 B |
| 07/17/2026 | $5.87 | $5.91 (0.68%) | $5.92 | $5.82 | 1.08 M | $1.31 B |
| 07/16/2026 | $5.91 | $5.84 (-1.18%) | $5.95 | $5.80 | 1.37 M | $1.29 B |
| 07/15/2026 | $5.88 | $5.89 (0.17%) | $5.90 | $5.72 | 1.24 M | $1.30 B |
| 07/14/2026 | $5.91 | $5.85 (-1.02%) | $5.92 | $5.73 | 1.08 M | $1.29 B |
| 07/13/2026 | $5.67 | $5.78 (1.94%) | $5.83 | $5.67 | 1.24 M | $1.28 B |
| 07/10/2026 | $5.64 | $5.65 (0.18%) | $5.66 | $5.55 | 1.09 M | $1.25 B |
| 07/09/2026 | $5.54 | $5.57 (0.54%) | $5.65 | $5.48 | 1.16 M | $1.23 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.
