stockNYSE: RES • 28 Days Updates
RPC Inc. (RES)
Showing Closing Date Range from Sep 10 to Oct 8, 2026.
Investor Relations:rpc.net/investors
Price & Performance Trajectory
RPC Inc.NYSE: RES
Latest Close
$5.94
28 Days Updates Trajectory
Showing Closing Date Range from Sep 10 to Oct 8, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesRES session performance
✓ Latest Close USD
$5.94
Latest session close
$-0.52vs period start
Period Return % % GAIN
-8.05%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$6.66 / $5.56
Period range envelope
$1.10channel spread
Total Volume SHARES
34.93M
Period turnover
Avg: 2.18M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(16 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 07, 2026 | $5.94 | -1.66% | $6.11 | $5.83 | 1.96M |
| Oct 06, 2026 | $6.04 | -0.98% | $6.13 | $5.95 | 1.62M |
| Oct 05, 2026 | $6.10 | +4.10% | $6.20 | $5.85 | 2.47M |
| Oct 02, 2026 | $5.86 | +2.45% | $5.94 | $5.70 | 2.33M |
| Sep 25, 2026 | $5.82 | -1.44% | $5.93 | $5.77 | 1.43M |
| Sep 24, 2026 | $5.90 | +0.85% | $5.90 | $5.79 | 2.95M |
| Sep 23, 2026 | $5.85 | +2.27% | $5.90 | $5.66 | 1.73M |
| Sep 22, 2026 | $5.72 | +0.70% | $5.86 | $5.56 | 2.71M |
| Sep 21, 2026 | $5.68 | -3.07% | $5.84 | $5.64 | 2.30M |
| Sep 18, 2026 | $5.86 | -1.18% | $5.96 | $5.82 | 3.46M |
| Sep 17, 2026 | $5.93 | -0.84% | $6.05 | $5.90 | 2.30M |
| Sep 16, 2026 | $5.98 | -3.24% | $6.14 | $5.88 | 2.72M |
| Sep 15, 2026 | $6.18 | +1.31% | $6.30 | $6.14 | 2.03M |
| Sep 14, 2026 | $6.10 | -5.43% | $6.42 | $6.05 | 1.71M |
| Sep 11, 2026 | $6.45 | -0.15% | $6.55 | $6.40 | 1.65M |
Page 1 of 2