5 DAY PERFORMANCE
+9.03%
1 MONTH PERFORMANCE
+9.40%
3 MONTH PERFORMANCE
-9.60%
6 MONTH PERFORMANCE
+9.97%
YEAR-TO-DATE PERFORMANCE
+17.65%
1 YEAR PERFORMANCE
+44.47%
RPC, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $6.31 | $6.40 (1.43%) | $6.42 | $6.30 | 54.35 K | |
| 08/13/2026 | $6.22 | $6.28 (0.96%) | $6.34 | $6.17 | 1.50 M | $1.39 B |
| 08/12/2026 | $6.30 | $6.30 (0%) | $6.34 | $6.21 | 1.38 M | $1.40 B |
| 08/11/2026 | $6.16 | $6.33 (2.76%) | $6.35 | $6.13 | 1.29 M | $1.40 B |
| 08/10/2026 | $5.87 | $6.15 (4.77%) | $6.15 | $5.87 | 1.17 M | $1.36 B |
| 08/07/2026 | $5.84 | $5.87 (0.51%) | $5.96 | $5.80 | 835.86 K | $1.30 B |
| 08/06/2026 | $5.88 | $5.89 (0.17%) | $5.95 | $5.79 | 1.10 M | $1.30 B |
| 08/05/2026 | $5.93 | $5.79 (-2.36%) | $5.93 | $5.75 | 1.62 M | $1.28 B |
| 08/04/2026 | $5.65 | $5.93 (4.96%) | $5.96 | $5.65 | 1.41 M | $1.31 B |
| 08/03/2026 | $5.56 | $5.76 (3.6%) | $5.87 | $5.51 | 1.62 M | $1.28 B |
| 07/31/2026 | $5.46 | $5.61 (2.75%) | $5.65 | $5.37 | 1.84 M | $1.24 B |
| 07/30/2026 | $5.37 | $5.42 (0.93%) | $5.44 | $5.21 | 2.06 M | $1.20 B |
| 07/29/2026 | $5.34 | $5.12 (-4.12%) | $5.37 | $5.05 | 1.64 M | $1.13 B |
| 07/28/2026 | $5.50 | $5.16 (-6.18%) | $5.50 | $5.15 | 1.53 M | $1.14 B |
| 07/27/2026 | $5.56 | $5.47 (-1.62%) | $5.68 | $5.44 | 1.61 M | $1.21 B |
| 07/24/2026 | $5.87 | $5.61 (-4.43%) | $5.89 | $5.61 | 1.31 M | $1.24 B |
| 07/23/2026 | $6.15 | $5.86 (-4.72%) | $6.15 | $5.81 | 1.74 M | $1.30 B |
| 07/22/2026 | $6.00 | $5.98 (-0.33%) | $6.08 | $5.93 | 1.18 M | $1.32 B |
| 07/21/2026 | $5.90 | $5.92 (0.34%) | $5.99 | $5.78 | 1.42 M | $1.31 B |
| 07/20/2026 | $5.97 | $5.85 (-2.01%) | $5.97 | $5.83 | 1.01 M | $1.29 B |
| 07/17/2026 | $5.87 | $5.91 (0.68%) | $5.92 | $5.82 | 1.08 M | $1.31 B |
| 07/16/2026 | $5.91 | $5.84 (-1.18%) | $5.95 | $5.80 | 1.37 M | $1.29 B |
| 07/15/2026 | $5.88 | $5.89 (0.17%) | $5.90 | $5.72 | 1.24 M | $1.30 B |
| 07/14/2026 | $5.91 | $5.85 (-1.02%) | $5.92 | $5.73 | 1.08 M | $1.29 B |
| 07/13/2026 | $5.67 | $5.78 (1.94%) | $5.83 | $5.67 | 1.24 M | $1.28 B |
| 07/10/2026 | $5.64 | $5.65 (0.18%) | $5.66 | $5.55 | 1.09 M | $1.25 B |
| 07/09/2026 | $5.54 | $5.57 (0.54%) | $5.65 | $5.48 | 1.16 M | $1.23 B |
| 07/08/2026 | $5.55 | $5.63 (1.44%) | $5.75 | $5.55 | 1.94 M | $1.25 B |
| 07/07/2026 | $5.51 | $5.58 (1.27%) | $5.63 | $5.50 | 1.12 M | $1.24 B |
| 07/06/2026 | $5.52 | $5.50 (-0.36%) | $5.72 | $5.47 | 1.57 M | $1.22 B |
| 07/02/2026 | $5.77 | $5.60 (-2.95%) | $5.80 | $5.56 | 1.25 M | $1.24 B |
| 07/01/2026 | $5.80 | $5.72 (-1.38%) | $5.87 | $5.69 | 1.62 M | $1.27 B |
| 06/30/2026 | $5.85 | $5.83 (-0.34%) | $5.91 | $5.76 | 1.31 M | $1.29 B |
| 06/29/2026 | $5.79 | $5.81 (0.35%) | $5.96 | $5.79 | 1.36 M | $1.29 B |
| 06/26/2026 | $5.84 | $5.89 (0.86%) | $5.92 | $5.74 | 5.29 M | $1.30 B |
| 06/25/2026 | $5.67 | $5.94 (4.76%) | $6.00 | $5.66 | 1.81 M | $1.31 B |
| 06/24/2026 | $6.10 | $5.72 (-6.23%) | $6.13 | $5.60 | 3.06 M | $1.27 B |
| 06/23/2026 | $6.38 | $6.46 (1.25%) | $6.56 | $6.34 | 2.64 M | $1.43 B |
| 06/22/2026 | $6.63 | $6.47 (-2.41%) | $6.63 | $6.33 | 2.73 M | $1.43 B |
| 06/18/2026 | $6.56 | $6.58 (0.3%) | $6.61 | $6.40 | 3.30 M | $1.46 B |
| 06/17/2026 | $6.74 | $6.65 (-1.34%) | $6.78 | $6.62 | 1.45 M | $1.47 B |
| 06/16/2026 | $6.82 | $6.70 (-1.76%) | $6.89 | $6.65 | 1.90 M | $1.48 B |
| 06/15/2026 | $6.90 | $6.89 (-0.14%) | $7.05 | $6.83 | 1.38 M | $1.52 B |
| 06/12/2026 | $6.97 | $7.19 (3.16%) | $7.30 | $6.95 | 1.28 M | $1.59 B |
| 06/11/2026 | $7.30 | $7.07 (-3.15%) | $7.34 | $7.00 | 1.27 M | $1.56 B |
| 06/10/2026 | $7.02 | $7.15 (1.85%) | $7.23 | $6.97 | 1.12 M | $1.58 B |
| 06/09/2026 | $7.19 | $6.96 (-3.2%) | $7.19 | $6.84 | 1.82 M | $1.54 B |
| 06/08/2026 | $6.91 | $7.12 (3.04%) | $7.22 | $6.91 | 1.41 M | $1.58 B |
| 06/05/2026 | $7.25 | $6.81 (-6.07%) | $7.29 | $6.75 | 1.37 M | $1.51 B |
| 06/04/2026 | $7.19 | $7.26 (0.97%) | $7.41 | $7.00 | 1.43 M | $1.61 B |
| 06/03/2026 | $7.00 | $7.12 (1.71%) | $7.15 | $6.93 | 1.40 M | $1.58 B |
| 06/02/2026 | $6.81 | $6.98 (2.5%) | $7.08 | $6.81 | 1.63 M | $1.54 B |
| 06/01/2026 | $6.72 | $6.80 (1.19%) | $6.81 | $6.63 | 1.33 M | $1.51 B |
| 05/29/2026 | $6.63 | $6.62 (-0.15%) | $6.75 | $6.54 | 1.36 M | $1.47 B |
| 05/28/2026 | $6.82 | $6.70 (-1.76%) | $6.82 | $6.65 | 1.08 M | $1.48 B |
| 05/27/2026 | $6.94 | $6.73 (-3.03%) | $6.94 | $6.71 | 1.11 M | $1.49 B |
| 05/26/2026 | $6.99 | $7.12 (1.86%) | $7.28 | $6.99 | 1.42 M | $1.58 B |
| 05/22/2026 | $7.21 | $7.06 (-2.08%) | $7.21 | $6.93 | 1.05 M | $1.56 B |
| 05/21/2026 | $7.13 | $7.14 (0.14%) | $7.18 | $6.91 | 1.92 M | $1.58 B |
| 05/20/2026 | $7.15 | $7.07 (-1.12%) | $7.32 | $7.00 | 1.59 M | $1.56 B |
| 05/19/2026 | $7.24 | $7.16 (-1.1%) | $7.29 | $7.11 | 1.27 M | $1.58 B |
| 05/18/2026 | $6.83 | $7.06 (3.37%) | $7.14 | $6.82 | 1.60 M | $1.56 B |
| 05/15/2026 | $7.13 | $6.92 (-2.95%) | $7.18 | $6.90 | 1.53 M | $1.53 B |
| 05/14/2026 | $7.00 | $7.08 (1.14%) | $7.13 | $6.89 | 1.19 M | $1.57 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
