The highest closing price for RPC (RES) last month was $4.87, on September 26. It was up 0.2% for the month. The latest price is $4.35.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2025 | $4.80 | $4.81 | $4.64 | $4.76 | 1,201,300 |
September 29 2025 | $4.81 | $4.85 | $4.71 | $4.84 | 1,444,600 |
September 26 2025 | $4.80 | $4.96 | $4.80 | $4.87 | 743,100 |
September 25 2025 | $4.72 | $4.79 | $4.69 | $4.79 | 1,110,300 |
September 24 2025 | $4.71 | $4.83 | $4.71 | $4.75 | 1,250,200 |
September 23 2025 | $4.58 | $4.87 | $4.56 | $4.69 | 1,412,800 |
September 22 2025 | $4.46 | $4.58 | $4.41 | $4.53 | 1,477,400 |
September 19 2025 | $4.60 | $4.60 | $4.50 | $4.51 | 3,271,100 |
September 18 2025 | $4.60 | $4.63 | $4.49 | $4.61 | 1,426,200 |
September 17 2025 | $4.56 | $4.71 | $4.51 | $4.56 | 1,051,600 |
September 16 2025 | $4.46 | $4.61 | $4.46 | $4.60 | 1,071,100 |
September 15 2025 | $4.52 | $4.58 | $4.47 | $4.48 | 1,092,000 |
September 12 2025 | $4.67 | $4.71 | $4.46 | $4.47 | 1,138,300 |
September 11 2025 | $4.60 | $4.70 | $4.57 | $4.65 | 2,277,200 |
September 10 2025 | $4.59 | $4.70 | $4.54 | $4.64 | 1,712,200 |
September 09 2025 | $4.73 | $4.81 | $4.59 | $4.59 | 1,415,300 |
September 08 2025 | $4.74 | $4.76 | $4.61 | $4.71 | 1,455,300 |
September 05 2025 | $4.70 | $4.83 | $4.69 | $4.73 | 2,204,500 |
September 04 2025 | $4.66 | $4.80 | $4.57 | $4.80 | 1,202,200 |
September 03 2025 | $4.74 | $4.81 | $4.58 | $4.62 | 1,076,600 |
September 02 2025 | $4.75 | $4.82 | $4.69 | $4.78 | 733,800 |
Daily pricing data for RPC dates back to 6/11/1984, and may be incomplete.
