RPC Inc (RES) Historical Stock Data
6.15 ↑0.18 (3.02%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RES is down -0.25% a day on average. There have been 14 days where RPC Inc closed green and 16 days where RES closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 6.03 | 6.15 | ↑$0.12 (1.99%) | 5.99 | 6.25 | 1.12M |
| 2024-11-20 | 5.83 | 5.97 | ↑$0.14 (2.40%) | 5.83 | 5.99 | 1.11M |
| 2024-11-19 | 5.79 | 5.84 | ↑$0.05 (0.86%) | 5.79 | 5.92 | 1M |
| 2024-11-18 | 5.82 | 5.86 | ↑$0.04 (0.69%) | 5.79 | 5.93 | 1.19M |
| 2024-11-15 | 5.97 | 5.73 | ↓$0.24 (-4.02%) | 5.70 | 6.00 | 1.03M |
| 2024-11-14 | 5.94 | 5.91 | ↓$0.03 (-0.51%) | 5.83 | 6.03 | 1.30M |
| 2024-11-13 | 6.04 | 5.90 | ↓$0.14 (-2.32%) | 5.86 | 6.04 | 1.46M |
| 2024-11-12 | 6.15 | 6.00 | ↓$0.15 (-2.44%) | 5.99 | 6.27 | 1.09M |
| 2024-11-11 | 6.00 | 6.16 | ↑$0.16 (2.67%) | 5.95 | 6.19 | 1.44M |
| 2024-11-08 | 6.14 | 6.01 | ↓$0.13 (-2.12%) | 5.99 | 6.18 | 1.70M |
| 2024-11-07 | 6.42 | 6.19 | ↓$0.23 (-3.58%) | 6.19 | 6.42 | 1.62M |
| 2024-11-06 | 6.21 | 6.46 | ↑$0.25 (4.03%) | 6.14 | 6.49 | 1.70M |
| 2024-11-05 | 5.72 | 5.88 | ↑$0.16 (2.80%) | 5.70 | 5.91 | 1.04M |
| 2024-11-04 | 5.67 | 5.68 | ↑$0.01 (0.18%) | 5.65 | 5.78 | 1.29M |
| 2024-11-01 | 5.75 | 5.64 | ↓$0.11 (-1.91%) | 5.64 | 5.81 | 1.52M |
| 2024-10-31 | 5.78 | 5.68 | ↓$0.10 (-1.73%) | 5.64 | 5.80 | 1.16M |
| 2024-10-30 | 5.82 | 5.74 | ↓$0.08 (-1.37%) | 5.74 | 5.95 | 1.31M |
| 2024-10-29 | 5.75 | 5.79 | ↑$0.04 (0.70%) | 5.73 | 5.85 | 1.32M |
| 2024-10-28 | 5.77 | 5.76 | ↓$0.01 (-0.17%) | 5.69 | 5.90 | 2.12M |
| 2024-10-25 | 6.10 | 5.97 | ↓$0.13 (-2.13%) | 5.95 | 6.29 | 2M |
| 2024-10-24 | 6.06 | 6.00 | ↓$0.06 (-0.99%) | 5.78 | 6.25 | 3.54M |
| 2024-10-23 | 6.25 | 6.29 | ↑$0.04 (0.64%) | 6.18 | 6.32 | 1.70M |
| 2024-10-22 | 6.39 | 6.29 | ↓$0.10 (-1.56%) | 6.29 | 6.44 | 1.30M |
| 2024-10-21 | 6.48 | 6.37 | ↓$0.11 (-1.70%) | 6.29 | 6.51 | 1.18M |
| 2024-10-18 | 6.49 | 6.40 | ↓$0.09 (-1.39%) | 6.39 | 6.57 | 1.78M |
| 2024-10-17 | 6.70 | 6.58 | ↓$0.12 (-1.79%) | 6.29 | 6.74 | 3.73M |
| 2024-10-16 | 6.86 | 6.94 | ↑$0.08 (1.17%) | 6.79 | 6.95 | 1.13M |
| 2024-10-15 | 6.75 | 6.75 | ↑$0.00 (0.00%) | 6.69 | 6.91 | 1.10M |
| 2024-10-14 | 6.90 | 7.00 | ↑$0.10 (1.45%) | 6.85 | 7.02 | 1.08M |
| 2024-10-11 | 6.85 | 7.03 | ↑$0.18 (2.63%) | 6.85 | 7.04 | 1.85M |
Create an account or log in to view more rows.
$RES unstoppable up wow
$RES this is just going to go up forever
$RES we need those buyers and volume.
$RES This was indeed a beautiful day.
$RES Come on.. Let it fall.. buy later bulls
$RES glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$RES good times
$RES lfg!!! So much movement ! Buy n hodl!
$RES what happens?
$RES BUY BUY BUY BUY