The closing price for RPC (RES) last year was $5.80, on December 31. It was down 16.4% for the year. The latest price is $4.47.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $5.71 | $5.88 | $5.71 | $5.80 | 880,700 |
December 30 2024 | $5.63 | $5.78 | $5.55 | $5.71 | 1,194,200 |
December 27 2024 | $5.66 | $5.72 | $5.58 | $5.64 | 840,800 |
December 26 2024 | $5.59 | $5.66 | $5.47 | $5.64 | 1,187,000 |
December 24 2024 | $5.59 | $5.63 | $5.48 | $5.59 | 394,700 |
December 23 2024 | $5.52 | $5.65 | $5.47 | $5.57 | 1,373,100 |
December 20 2024 | $5.42 | $5.59 | $5.41 | $5.50 | 7,968,800 |
December 19 2024 | $5.73 | $5.73 | $5.48 | $5.52 | 1,664,100 |
December 18 2024 | $5.82 | $5.88 | $5.53 | $5.59 | 1,529,700 |
December 17 2024 | $5.73 | $5.83 | $5.69 | $5.79 | 1,403,900 |
December 16 2024 | $5.89 | $5.92 | $5.76 | $5.84 | 1,459,200 |
December 13 2024 | $6.02 | $6.02 | $5.90 | $5.95 | 1,805,200 |
December 12 2024 | $6.14 | $6.23 | $5.95 | $6.01 | 1,276,800 |
December 11 2024 | $6.03 | $6.23 | $5.90 | $6.15 | 1,668,600 |
December 10 2024 | $5.73 | $6.20 | $5.67 | $5.98 | 1,778,300 |
December 09 2024 | $5.79 | $5.81 | $5.61 | $5.70 | 1,609,500 |
December 06 2024 | $6.21 | $6.21 | $5.67 | $5.70 | 1,715,000 |
December 05 2024 | $6.23 | $6.35 | $6.20 | $6.23 | 742,100 |
December 04 2024 | $6.26 | $6.34 | $6.05 | $6.20 | 1,281,900 |
December 03 2024 | $6.36 | $6.40 | $6.15 | $6.28 | 943,600 |
December 02 2024 | $6.27 | $6.33 | $6.15 | $6.28 | 1,866,500 |
November 29 2024 | $6.34 | $6.35 | $6.21 | $6.29 | 600,200 |
November 27 2024 | $6.24 | $6.36 | $6.20 | $6.27 | 927,100 |
November 26 2024 | $6.25 | $6.28 | $6.09 | $6.19 | 1,112,800 |
November 25 2024 | $6.33 | $6.40 | $6.17 | $6.21 | 1,501,100 |
Daily pricing data for RPC dates back to 6/11/1984, and may be incomplete.
