RPC Inc (RES) Historical Stock Data
5.63 ↓0.02 (-0.35%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RES is down -0.50% a day on average. There have been 13 days where RPC Inc closed green and 17 days where RES closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 5.55 | 5.63 | ↑$0.08 (1.44%) | 5.54 | 5.73 | 7.97M |
| 2024-12-19 | 5.87 | 5.65 | ↓$0.22 (-3.75%) | 5.61 | 5.87 | 1.62M |
| 2024-12-18 | 5.96 | 5.73 | ↓$0.23 (-3.86%) | 5.66 | 6.02 | 1.52M |
| 2024-12-17 | 5.87 | 5.93 | ↑$0.06 (1.02%) | 5.84 | 5.97 | 1.10M |
| 2024-12-16 | 6.03 | 5.98 | ↓$0.05 (-0.83%) | 5.90 | 6.06 | 1.46M |
| 2024-12-13 | 6.16 | 6.10 | ↓$0.06 (-0.89%) | 6.04 | 6.16 | 1.13M |
| 2024-12-12 | 6.29 | 6.16 | ↓$0.13 (-2.07%) | 6.10 | 6.37 | 1.28M |
| 2024-12-11 | 6.18 | 6.30 | ↑$0.12 (1.94%) | 6.05 | 6.38 | 1.67M |
| 2024-12-10 | 5.87 | 6.13 | ↑$0.26 (4.43%) | 5.81 | 6.35 | 1.78M |
| 2024-12-09 | 5.93 | 5.84 | ↓$0.09 (-1.52%) | 5.75 | 5.94 | 1.61M |
| 2024-12-06 | 6.30 | 5.84 | ↓$0.46 (-7.30%) | 5.81 | 6.30 | 1.71M |
| 2024-12-05 | 6.38 | 6.38 | ↑$0.00 (0.00%) | 6.35 | 6.51 | 742.08K |
| 2024-12-04 | 6.41 | 6.35 | ↓$0.06 (-0.94%) | 6.20 | 6.49 | 1.28M |
| 2024-12-03 | 6.52 | 6.43 | ↓$0.09 (-1.38%) | 6.30 | 6.56 | 0.94M |
| 2024-12-02 | 6.42 | 6.43 | ↑$0.01 (0.16%) | 6.30 | 6.48 | 1.83M |
| 2024-11-29 | 6.49 | 6.44 | ↓$0.05 (-0.77%) | 6.36 | 6.51 | 600.15K |
| 2024-11-27 | 6.39 | 6.42 | ↑$0.03 (0.47%) | 6.35 | 6.51 | 0.93M |
| 2024-11-26 | 6.40 | 6.34 | ↓$0.06 (-0.94%) | 6.24 | 6.43 | 1.11M |
| 2024-11-25 | 6.48 | 6.36 | ↓$0.12 (-1.85%) | 6.32 | 6.56 | 1.50M |
| 2024-11-22 | 6.17 | 6.43 | ↑$0.27 (4.30%) | 6.17 | 6.44 | 1.59M |
| 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 |
Create an account or log in to view more rows.
$RES Just buy and hold
$RES pump up the volume
$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!