RES Quote, Trading Chart, RPC Inc.

home / stock / res / res quote

Stock Information
Company Name: RPC Inc.
Stock Symbol: RES
Market: NYSE
Website: rpc.com.py
Menu
RES RES Quote RES Short RES News RES Articles RES Message Board
Get RES Alerts

News, Short Squeeze, Breakout and More Instantly...
RES Quote
Last:$6.25
Change Percent:-0.8%
Open:$6.29
Previous Close:$6.25
High:$6.34
Low:$6.24
Volume:2,583,717
Last Trade Date Time:06/28/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
RES Chart
Last Twenty Trading Days
Date:2024-06-28
Open:$6.29
Close:$6.25
High:$6.34
Low:$6.24
Volume:2,583,717
Date:2024-06-27
Open:$6.22
Close:$6.24
High:$6.26
Low:$6.15
Volume:1,467,338
Date:2024-06-26
Open:$6.36
Close:$6.18
High:$6.36
Low:$6.115
Volume:1,699,876
Date:2024-06-25
Open:$6.3
Close:$6.38
High:$6.41
Low:$6.28
Volume:1,426,068
Date:2024-06-24
Open:$6.18
Close:$6.33
High:$6.36
Low:$6.13
Volume:1,671,577
Date:2024-06-21
Open:$6.09
Close:$6.13
High:$6.15
Low:$5.99
Volume:8,104,292
Date:2024-06-20
Open:$6.11
Close:$6.09
High:$6.14
Low:$6.005
Volume:2,341,540
Date:2024-06-19
Open:$6.13
Close:$6.11
High:$6.21
Low:$6.08
Volume:1,671,617
Date:2024-06-18
Open:$6.13
Close:$6.11
High:$6.21
Low:$6.08
Volume:1,671,617
Date:2024-06-17
Open:$6.09
Close:$6.12
High:$6.155
Low:$5.97
Volume:1,967,622
Date:2024-06-14
Open:$6.33
Close:$6.09
High:$6.33
Low:$6.05
Volume:1,592,381
Date:2024-06-13
Open:$6.47
Close:$6.34
High:$6.4701
Low:$6.285
Volume:999,357
Date:2024-06-12
Open:$6.66
Close:$6.51
High:$6.695
Low:$6.51
Volume:1,264,365
Date:2024-06-11
Open:$6.44
Close:$6.51
High:$6.52
Low:$6.35
Volume:813,458
Date:2024-06-10
Open:$6.45
Close:$6.5
High:$6.57
Low:$6.42
Volume:945,383
Date:2024-06-07
Open:$6.44
Close:$6.45
High:$6.46
Low:$6.35
Volume:1,090,227
Date:2024-06-06
Open:$6.52
Close:$6.48
High:$6.52
Low:$6.42
Volume:883,900
Date:2024-06-05
Open:$6.52
Close:$6.5
High:$6.58
Low:$6.475
Volume:1,201,394
Date:2024-06-04
Open:$6.49
Close:$6.48
High:$6.51
Low:$6.39
Volume:1,393,386
Date:2024-06-03
Open:$6.85
Close:$6.57
High:$6.85
Low:$6.49
Volume:1,378,939