The highest closing price for RPC (RES) last month was $5.34, on July 8. It was down 1.5% for the month. The latest price is $4.38.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2025 | $4.68 | $4.77 | $4.57 | $4.61 | 1,816,600 |
July 30 2025 | $4.82 | $4.84 | $4.68 | $4.73 | 2,285,200 |
July 29 2025 | $4.90 | $4.94 | $4.80 | $4.88 | 1,673,400 |
July 28 2025 | $4.83 | $4.96 | $4.81 | $4.91 | 2,272,800 |
July 25 2025 | $4.76 | $4.83 | $4.75 | $4.76 | 1,721,700 |
July 24 2025 | $4.57 | $4.78 | $4.35 | $4.77 | 4,109,400 |
July 23 2025 | $4.80 | $5.02 | $4.77 | $4.96 | 2,085,500 |
July 22 2025 | $4.61 | $4.78 | $4.60 | $4.73 | 1,299,600 |
July 21 2025 | $4.77 | $4.81 | $4.62 | $4.63 | 980,300 |
July 18 2025 | $4.77 | $4.81 | $4.64 | $4.73 | 2,028,400 |
July 17 2025 | $4.57 | $4.74 | $4.55 | $4.70 | 1,704,100 |
July 16 2025 | $4.64 | $4.70 | $4.57 | $4.61 | 2,416,100 |
July 15 2025 | $4.83 | $4.89 | $4.68 | $4.68 | 4,185,000 |
July 14 2025 | $5.04 | $5.05 | $4.90 | $4.94 | 1,789,900 |
July 11 2025 | $5.12 | $5.21 | $5.07 | $5.11 | 1,089,000 |
July 10 2025 | $5.11 | $5.21 | $5.01 | $5.15 | 1,719,400 |
July 09 2025 | $5.32 | $5.36 | $5.16 | $5.17 | 1,709,500 |
July 08 2025 | $5.09 | $5.42 | $5.07 | $5.34 | 2,504,500 |
July 07 2025 | $5.08 | $5.20 | $4.99 | $5.09 | 2,212,900 |
July 03 2025 | $5.07 | $5.17 | $5.03 | $5.13 | 1,789,400 |
July 02 2025 | $4.97 | $5.11 | $4.86 | $5.11 | 1,637,800 |
July 01 2025 | $4.68 | $5.01 | $4.62 | $4.91 | 2,345,700 |
Daily pricing data for RPC dates back to 6/11/1984, and may be incomplete.
