MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
RES — RPC, Inc.
NYSERPC, Inc.
$5.94
-0.10(-1.66%)
- O
- 6.04
- H
- 6.11
- L
- 5.83
- V
- 1.96M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$5.94
Period Return+17.39%
Period High$8.16
Period Low$4.18
Avg Daily Volume1.82M
Total Trading Days365
RES — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $6.04 | $6.11 | $5.83 | $5.94 | $-0.10 | -1.66% | 1,960,667 | $5.93 | $5.83 $6.11 |
| Oct 6, 2026 | $6.10 | $6.13 | $5.95 | $6.04 | $-0.06 | -0.98% | 1,623,726 | $6.07 | $5.95 $6.13 |
| Oct 5, 2026 | $5.87 | $6.20 | $5.85 | $6.10 | +$0.24 | +4.10% | 2,609,371 | $6.10 | $5.85 $6.20 |
| Oct 2, 2026 | $5.71 | $5.94 | $5.70 | $5.86 | +$0.14 | +2.45% | 2,600,210 | $5.87 | $5.70 $5.94 |
| Oct 1, 2026 | $5.59 | $5.77 | $5.59 | $5.72 | +$0.09 | +1.60% | 2,166,922 | $5.72 | $5.59 $5.77 |
| Sep 30, 2026 | $5.65 | $5.70 | $5.61 | $5.63 | $-0.01 | -0.18% | 1,721,556 | $5.65 | $5.61 $5.70 |
| Sep 29, 2026 | $5.67 | $5.72 | $5.58 | $5.64 | $-0.09 | -1.57% | 1,881,002 | $5.65 | $5.58 $5.72 |
| Sep 28, 2026 | $5.91 | $5.93 | $5.72 | $5.73 | $-0.11 | -1.88% | 1,997,984 | $5.82 | $5.72 $5.93 |
| Sep 25, 2026 | $5.82 | $5.93 | $5.77 | $5.84 | $-0.06 | -1.02% | 2,263,748 | $5.85 | $5.77 $5.93 |
| Sep 24, 2026 | $5.89 | $5.90 | $5.79 | $5.90 | +$0.05 | +0.85% | 2,946,641 | $5.88 | $5.79 $5.90 |
| Sep 23, 2026 | $5.77 | $5.90 | $5.66 | $5.85 | +$0.13 | +2.27% | 1,735,314 | $5.83 | $5.66 $5.90 |
| Sep 22, 2026 | $5.60 | $5.86 | $5.56 | $5.72 | +$0.04 | +0.70% | 2,710,263 | $5.74 | $5.56 $5.86 |
| Sep 21, 2026 | $5.83 | $5.84 | $5.64 | $5.68 | $-0.18 | -3.07% | 2,304,246 | $5.70 | $5.64 $5.84 |
| Sep 18, 2026 | $5.92 | $5.96 | $5.82 | $5.86 | $-0.07 | -1.18% | 3,458,876 | $5.87 | $5.82 $5.96 |
| Sep 17, 2026 | $5.99 | $6.05 | $5.90 | $5.93 | $-0.05 | -0.84% | 2,296,032 | $5.95 | $5.90 $6.05 |
| Sep 16, 2026 | $6.10 | $6.14 | $5.88 | $5.98 | $-0.20 | -3.24% | 2,719,204 | $6.01 | $5.88 $6.14 |
| Sep 15, 2026 | $6.16 | $6.30 | $6.14 | $6.18 | +$0.08 | +1.31% | 1,999,756 | $6.23 | $6.14 $6.30 |
| Sep 14, 2026 | $6.42 | $6.42 | $6.05 | $6.10 | $-0.35 | -5.43% | 1,692,948 | $6.14 | $6.05 $6.42 |
| Sep 11, 2026 | $6.46 | $6.55 | $6.40 | $6.45 | $-0.01 | -0.15% | 1,655,695 | $6.46 | $6.40 $6.55 |
| Sep 10, 2026 | $6.66 | $6.66 | $6.39 | $6.46 | $-0.12 | -1.82% | 1,569,899 | $6.46 | $6.39 $6.66 |
| Sep 9, 2026 | $6.60 | $6.73 | $6.47 | $6.58 | +$0.06 | +0.92% | 1,491,574 | $6.56 | $6.47 $6.73 |
| Sep 8, 2026 | $6.66 | $6.67 | $6.52 | $6.52 | +$0.02 | +0.31% | 1,535,340 | $6.57 | $6.52 $6.67 |
| Sep 4, 2026 | $6.42 | $6.52 | $6.37 | $6.50 | +$0.03 | +0.46% | 1,222,890 | $6.45 | $6.37 $6.52 |
| Sep 3, 2026 | $6.57 | $6.62 | $6.45 | $6.47 | $-0.10 | -1.52% | 1,643,030 | $6.50 | $6.45 $6.62 |
| Sep 2, 2026 | $6.46 | $6.65 | $6.42 | $6.57 | +$0.02 | +0.31% | 1,567,681 | $6.58 | $6.42 $6.65 |
| Sep 1, 2026 | $6.60 | $6.66 | $6.50 | $6.55 | +$0.02 | +0.31% | 1,761,310 | $6.55 | $6.50 $6.66 |
| Aug 31, 2026 | $6.50 | $6.65 | $6.45 | $6.53 | +$0.13 | +2.03% | 1,464,113 | $6.53 | $6.45 $6.65 |
| Aug 28, 2026 | $6.40 | $6.45 | $6.33 | $6.40 | +$0.00 | +0.00% | 1,359,356 | $6.39 | $6.33 $6.45 |
| Aug 27, 2026 | $6.12 | $6.48 | $6.12 | $6.40 | +$0.26 | +4.23% | 1,201,922 | $6.35 | $6.12 $6.48 |
| Aug 26, 2026 | $6.07 | $6.18 | $5.97 | $6.14 | +$0.00 | +0.00% | 1,208,319 | $6.13 | $5.97 $6.18 |