ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

RES RPC Inc

7.17
-0.09 (-1.24%)
Pre Market
Last Updated: 06:21:40
Delayed by 15 minutes
Share Name Share Symbol Market Stock Type
RPC Inc RES NYSE Common Stock
  Price Change Price Change % Share Price Last Trade
-0.09 -1.24% 7.17 06:21:40
Open Price Low Price High Price Close Price Previous Close
7.26
more quote information »

RES Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week7.337.467.077.291,628,889-0.16-2.18%
1 Month7.307.676.7757.221,777,429-0.13-1.78%
3 Months7.267.676.347.141,942,538-0.09-1.24%
6 Months7.959.41476.347.691,617,806-0.78-9.81%
1 Year8.819.786.347.731,536,755-1.64-18.62%
3 Years5.4812.913.337.601,301,9641.6930.84%
5 Years10.5313.111.72016.551,435,247-3.36-31.91%

RES 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 22 2024 7.26 -0.06 -0.82% 7.25 7.30 7.07 1,811,912
Feb 21 2024 7.32 0.05 0.69% 7.30 7.46 7.24 1,796,794
Feb 20 2024 7.27 -0.05 -0.68% 7.28 7.385 7.21 1,374,950
Feb 16 2024 7.32 0.00 0.00% 7.33 7.425 7.18 1,531,898
Feb 15 2024 7.32 0.42 6.09% 6.92 7.32 6.92 1,576,578
Feb 14 2024 6.90 0.04 0.58% 6.89 6.965 6.775 1,350,838
Feb 13 2024 6.86 -0.17 -2.42% 7.005 7.02 6.775 1,512,871
Feb 12 2024 7.03 0.09 1.30% 6.97 7.11 6.97 1,395,330
Feb 09 2024 6.94 -0.04 -0.57% 6.96 7.02 6.89 1,188,705
Feb 08 2024 6.98 -0.07 -0.99% 7.03 7.10 6.89 1,573,448
Feb 07 2024 7.05 -0.09 -1.26% 7.15 7.21 6.9291 1,888,905
Feb 06 2024 7.14 0.22 3.18% 6.98 7.175 6.94 1,637,545
Feb 05 2024 6.92 -0.13 -1.84% 7.00 7.05 6.79 1,602,750
Feb 02 2024 7.05 -0.21 -2.89% 7.22 7.275 7.045 1,507,105
Feb 01 2024 7.26 -0.05 -0.68% 7.38 7.45 7.18 1,831,792
Jan 31 2024 7.31 -0.31 -4.07% 7.65 7.67 7.30 2,311,193
Jan 30 2024 7.62 0.20 2.70% 7.23 7.67 7.22 2,927,125
Jan 29 2024 7.42 0.01 0.13% 7.35 7.46 7.2445 1,875,074
Jan 26 2024 7.41 0.09 1.23% 7.30 7.61 7.23 3,076,340
Jan 25 2024 7.32 0.42 6.09% 7.13 7.35 6.8602 3,924,032
Jan 24 2024 6.90 0.26 3.92% 6.73 6.93 6.685 3,288,913
Jan 23 2024 6.64 -0.01 -0.15% 6.70 6.81 6.58 1,797,279
See More Historical Prices »

Your Recent History

Delayed Upgrade Clock

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

Support: 1-888-992-3836 | help@advfn.com