NYSE - Delayed Quote
USD
RPC, Inc. (RES)
6.17
-0.21
(-3.29%)
At close: October 30 at 4:00:02 PM EDT
6.14
-0.03
(-0.49%)
After hours: October 30 at 7:37:28 PM EDT
Trade RPC on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
6.13
6.42
6.13
6.17
6.17
2,904,300
Oct 29, 2026
5.75
6.68
5.61
6.38
6.38
3,485,700
Oct 28, 2026
6.24
6.81
6.24
6.73
6.73
3,583,100
Oct 27, 2026
6.41
6.66
6.41
6.60
6.60
2,338,300
Oct 26, 2026
6.21
6.50
6.20
6.38
6.38
2,217,800
Oct 23, 2026
6.04
6.32
6.02
6.25
6.25
2,984,500
Oct 22, 2026
6.33
6.33
5.81
6.02
6.02
4,100,000
Oct 21, 2026
6.27
6.40
6.24
6.32
6.32
1,825,200
Oct 20, 2026
6.24
6.30
6.04
6.26
6.26
2,547,800
Oct 19, 2026
6.01
6.22
6.01
6.21
6.21
2,225,800
Oct 16, 2026
5.99
6.14
5.99
6.05
6.05
1,966,400
Oct 15, 2026
5.93
5.95
5.74
5.92
5.92
2,911,400
Oct 14, 2026
6.07
6.08
5.90
5.97
5.97
2,568,500
Oct 13, 2026
6.01
6.12
5.98
6.07
6.07
2,026,800
Oct 12, 2026
6.04
6.09
5.93
5.96
5.96
1,373,300
Oct 9, 2026
6.02
6.11
5.96
5.96
5.96
1,605,300
Oct 8, 2026
6.03
6.04
5.94
6.00
6.00
2,538,200
Oct 7, 2026
6.04
6.11
5.83
5.94
5.94
1,960,700
Oct 6, 2026
6.10
6.13
5.95
6.04
6.04
1,623,700
Oct 5, 2026
5.87
6.20
5.85
6.10
6.10
2,609,400
Oct 2, 2026
5.71
5.94
5.70
5.86
5.86
2,600,200
Oct 1, 2026
5.59
5.77
5.59
5.72
5.72
2,166,900
Sep 30, 2026
5.65
5.70
5.61
5.63
5.63
1,721,600
Sep 29, 2026
5.67
5.72
5.58
5.64
5.64
1,881,000
Sep 28, 2026
5.91
5.93
5.72
5.73
5.73
1,998,000
Sep 25, 2026
5.82
5.93
5.77
5.84
5.84
2,257,500
Sep 24, 2026
5.89
5.90
5.79
5.90
5.90
2,946,600
Sep 23, 2026
5.77
5.90
5.66
5.85
5.85
1,734,900
Sep 22, 2026
5.60
5.86
5.56
5.72
5.72
2,710,300
Sep 21, 2026
5.83
5.84
5.64
5.68
5.68
2,304,200
Sep 18, 2026
5.92
5.96
5.82
5.86
5.86
3,458,900
Sep 17, 2026
5.99
6.05
5.90
5.93
5.93
2,296,000
Sep 16, 2026
6.10
6.14
5.88
5.98
5.98
2,719,200
Sep 15, 2026
6.16
6.30
6.14
6.18
6.18
2,028,000
Sep 14, 2026
6.42
6.42
6.05
6.10
6.10
1,709,000
Sep 11, 2026
6.46
6.55
6.40
6.45
6.45
1,645,500
Sep 10, 2026
6.66
6.66
6.39
6.46
6.46
1,566,900
Sep 9, 2026
6.60
6.73
6.47
6.58
6.58
1,491,600
Sep 8, 2026
6.66
6.67
6.52
6.52
6.52
1,535,300
Sep 4, 2026
6.42
6.52
6.37
6.50
6.50
1,222,900
Sep 3, 2026
6.57
6.62
6.45
6.47
6.47
1,643,000
Sep 2, 2026
6.46
6.65
6.42
6.57
6.57
1,567,700
Sep 1, 2026
6.60
6.66
6.50
6.55
6.55
1,761,300
Aug 31, 2026
6.50
6.65
6.45
6.53
6.53
1,463,900
Aug 28, 2026
6.40
6.45
6.33
6.40
6.40
1,359,400
Aug 27, 2026
6.12
6.48
6.12
6.40
6.40
1,201,900
Aug 26, 2026
6.07
6.18
5.97
6.14
6.14
1,208,300
Aug 25, 2026
6.14
6.23
6.12
6.14
6.14
1,499,600
Aug 24, 2026
6.32
6.32
6.11
6.20
6.20
1,156,100
Aug 21, 2026
6.38
6.45
6.32
6.37
6.37
1,350,200
Aug 20, 2026
6.42
6.46
6.24
6.36
6.36
1,418,600
Aug 19, 2026
6.41
6.47
6.32
6.33
6.33
1,508,900
Aug 18, 2026
6.57
6.59
6.29
6.32
6.32
1,322,000
Aug 17, 2026
6.41
6.58
6.33
6.57
6.57
1,044,600
Aug 14, 2026
6.31
6.49
6.30
6.36
6.36
1,371,400
Aug 13, 2026
6.22
6.34
6.17
6.28
6.28
1,502,300
Aug 12, 2026
6.30
6.34
6.21
6.30
6.30
1,381,500
Aug 11, 2026
6.16
6.35
6.13
6.33
6.33
1,291,800
Aug 10, 2026
0.04
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 10, 2026
5.87
6.15
5.87
6.15
6.15
1,165,500
Aug 7, 2026
5.84
5.96
5.80
5.87
5.83
835,800
Aug 6, 2026
5.88
5.95
5.79
5.89
5.85
1,101,700
Aug 5, 2026
5.93
5.93
5.75
5.79
5.75
1,621,900
Aug 4, 2026
5.65
5.96
5.65
5.93
5.89
1,409,100
Aug 3, 2026
5.56
5.87
5.51
5.76
5.72
1,624,000
Jul 31, 2026
5.46
5.65
5.37
5.61
5.57
1,836,300
Jul 30, 2026
5.37
5.44
5.21
5.42
5.38
2,064,200
Jul 29, 2026
5.34
5.37
5.05
5.12
5.09
1,637,100
Jul 28, 2026
5.50
5.50
5.15
5.16
5.12
1,525,200
Jul 27, 2026
5.56
5.68
5.44
5.47
5.43
1,606,100
Jul 24, 2026
5.87
5.89
5.61
5.61
5.57
1,307,400
Jul 23, 2026
6.15
6.15
5.81
5.86
5.82
1,744,600
Jul 22, 2026
6.00
6.08
5.93
5.98
5.94
1,179,500
Jul 21, 2026
5.90
5.99
5.78
5.92
5.88
1,416,000
Jul 20, 2026
5.97
5.97
5.83
5.85
5.81
1,005,000
Jul 17, 2026
5.87
5.92
5.82
5.91
5.87
1,081,900
Jul 16, 2026
5.91
5.95
5.80
5.84
5.80
1,370,200
Jul 15, 2026
5.88
5.90
5.72
5.89
5.85
1,240,300
Jul 14, 2026
5.91
5.92
5.73
5.85
5.81
1,079,000
Jul 13, 2026
5.67
5.83
5.67
5.78
5.74
1,236,500
Jul 10, 2026
5.64
5.66
5.55
5.65
5.61
1,094,400
Jul 9, 2026
5.54
5.65
5.48
5.57
5.53
1,164,000
Jul 8, 2026
5.55
5.75
5.55
5.63
5.59
1,943,400
Jul 7, 2026
5.51
5.63
5.50
5.58
5.54
1,123,300
Jul 6, 2026
5.52
5.72
5.47
5.50
5.46
1,568,800
Jul 2, 2026
5.77
5.80
5.56
5.60
5.56
1,247,700
Jul 1, 2026
5.80
5.87
5.69
5.72
5.68
1,615,800
Jun 30, 2026
5.85
5.91
5.76
5.83
5.79
1,305,500
Jun 29, 2026
5.79
5.96
5.79
5.81
5.77
1,363,900
Jun 26, 2026
5.84
5.92
5.74
5.89
5.85
5,286,500
Jun 25, 2026
5.67
6.00
5.66
5.94
5.90
1,807,900
Jun 24, 2026
6.10
6.13
5.60
5.72
5.68
3,062,400
Jun 23, 2026
6.38
6.56
6.34
6.46
6.42
2,635,000
Jun 22, 2026
6.63
6.63
6.33
6.47
6.43
2,728,700
Jun 18, 2026
6.56
6.61
6.40
6.58
6.54
3,303,600
Jun 17, 2026
6.74
6.78
6.62
6.65
6.60
1,452,300
Jun 16, 2026
6.82
6.89
6.65
6.70
6.65
1,904,400
Jun 15, 2026
6.90
7.05
6.83
6.89
6.84
1,377,700
Jun 12, 2026
6.97
7.30
6.95
7.19
7.14
1,282,800
Jun 11, 2026
7.30
7.34
7.00
7.07
7.02
1,269,900
Jun 10, 2026
7.02
7.23
6.97
7.15
7.10
1,123,700
Jun 9, 2026
7.19
7.19
6.84
6.96
6.91
1,821,200
Jun 8, 2026
6.91
7.22
6.91
7.12
7.07
1,406,600
Jun 5, 2026
7.25
7.29
6.75
6.81
6.76
1,367,800
Jun 4, 2026
7.19
7.41
7.00
7.26
7.21
1,426,100
Jun 3, 2026
7.00
7.15
6.93
7.12
7.07
1,399,900
Jun 2, 2026
6.81
7.08
6.81
6.98
6.93
1,630,400
Jun 1, 2026
6.72
6.81
6.63
6.80
6.75
1,329,400
May 29, 2026
6.63
6.75
6.54
6.62
6.57
1,358,700
May 28, 2026
6.82
6.82
6.65
6.70
6.65
1,082,400
May 27, 2026
6.94
6.94
6.71
6.73
6.68
1,106,700
May 26, 2026
6.99
7.28
6.99
7.12
7.07
1,416,700
May 22, 2026
7.21
7.21
6.93
7.06
7.01
1,048,800
May 21, 2026
7.13
7.18
6.91
7.14
7.09
1,916,800
May 20, 2026
7.15
7.32
7.00
7.07
7.02
1,590,900
May 19, 2026
7.24
7.29
7.11
7.16
7.11
1,272,500
May 18, 2026
6.83
7.14
6.82
7.06
7.01
1,596,100
May 15, 2026
7.13
7.18
6.90
6.92
6.87
1,534,900
May 14, 2026
7.00
7.13
6.89
7.08
7.03
1,192,200
May 13, 2026
7.08
7.11
6.85
6.94
6.89
1,684,700
May 12, 2026
7.13
7.15
6.96
7.06
7.01
1,943,900
May 11, 2026
0.04
Dividend
Dividends on any given ex-date include regular and any special dividends
May 11, 2026
6.80
7.14
6.80
7.02
6.97
1,965,700
May 8, 2026
7.06
7.17
6.79
6.80
6.71
5,082,200
May 7, 2026
7.18
7.25
6.86
7.13
7.04
2,240,500
May 6, 2026
7.39
7.57
7.24
7.38
7.29
2,199,200
May 5, 2026
7.66
7.88
7.66
7.80
7.70
1,310,300
May 4, 2026
7.67
7.82
7.54
7.76
7.66
1,571,900
May 1, 2026
7.80
7.82
7.59
7.62
7.52
1,739,600
Apr 30, 2026
7.70
7.98
7.67
7.88
7.78
1,529,600
Apr 29, 2026
8.00
8.06
7.89
7.91
7.81
1,481,700
Apr 28, 2026
7.94
8.02
7.84
7.93
7.83
1,510,500
Apr 27, 2026
7.93
8.16
7.73
7.83
7.73
2,090,200
Apr 24, 2026
7.71
8.03
7.57
8.00
7.90
2,771,500
Apr 23, 2026
7.34
7.95
7.33
7.70
7.60
4,002,000
Apr 22, 2026
7.35
7.53
7.33
7.45
7.36
2,098,900
Apr 21, 2026
7.04
7.34
6.97
7.33
7.24
3,217,300
Apr 20, 2026
6.55
6.91
6.43
6.90
6.81
3,098,600
Apr 17, 2026
6.85
6.94
6.52
6.53
6.45
3,317,600
Apr 16, 2026
6.98
7.29
6.98
7.20
7.11
3,768,400
Apr 15, 2026
6.64
7.00
6.62
6.99
6.90
2,685,000
Apr 14, 2026
6.68
6.78
6.56
6.66
6.58
2,793,600
Apr 13, 2026
6.70
6.88
6.70
6.76
6.67
1,255,900
Apr 10, 2026
6.58
6.66
6.55
6.62
6.54
1,235,900
Apr 9, 2026
6.72
6.85
6.62
6.65
6.57
1,747,400
Apr 8, 2026
6.55
6.75
6.41
6.68
6.60
2,453,100
Apr 7, 2026
6.91
7.00
6.85
6.97
6.88
2,087,900
Apr 6, 2026
6.87
6.97
6.78
6.82
6.73
1,309,200
Apr 2, 2026
6.88
6.99
6.79
6.90
6.81
1,484,900
Apr 1, 2026
6.93
7.02
6.64
6.71
6.63
3,070,100
Mar 31, 2026
7.16
7.28
6.94
7.08
6.99
2,800,600
Mar 30, 2026
7.40
7.41
7.12
7.15
7.06
2,276,100
Mar 27, 2026
7.24
7.37
7.24
7.32
7.23
1,589,800
Mar 26, 2026
7.10
7.32
7.06
7.25
7.16
1,978,600
Mar 25, 2026
7.01
7.08
6.94
7.06
6.97
1,797,600
Mar 24, 2026
6.95
7.20
6.90
7.13
7.04
2,379,800
Mar 23, 2026
6.46
6.99
6.46
6.89
6.80
2,175,800
Mar 20, 2026
6.90
6.92
6.70
6.83
6.74
3,802,500
Mar 19, 2026
7.04
7.17
6.82
6.85
6.76
3,827,700
Mar 18, 2026
6.94
7.19
6.86
7.00
6.91
3,543,800
Mar 17, 2026
6.63
6.87
6.59
6.86
6.77
1,921,700
Mar 16, 2026
6.47
6.64
6.37
6.53
6.45
1,785,800
Mar 13, 2026
6.51
6.56
6.42
6.52
6.44
2,083,100
Mar 12, 2026
6.36
6.66
6.30
6.57
6.49
3,470,300
Mar 11, 2026
6.14
6.46
6.12
6.40
6.32
2,196,300
Mar 10, 2026
6.17
6.34
6.05
6.18
6.10
2,081,000
Mar 9, 2026
6.18
6.38
6.07
6.26
6.18
2,844,500
Mar 6, 2026
6.12
6.22
6.05
6.12
6.04
2,242,300
Mar 5, 2026
6.18
6.18
5.97
6.13
6.05
2,354,500
Mar 4, 2026
5.89
6.15
5.82
6.15
6.07
2,873,300
Mar 3, 2026
5.93
6.13
5.85
5.97
5.89
2,720,300
Mar 2, 2026
5.93
6.09
5.74
6.00
5.92
2,180,100
Feb 27, 2026
5.83
5.90
5.73
5.81
5.74
2,355,500
Feb 26, 2026
5.79
5.90
5.72
5.79
5.72
2,271,300
Feb 25, 2026
6.07
6.07
5.79
5.86
5.79
2,099,700
Feb 24, 2026
5.99
6.06
5.88
6.01
5.93
1,738,700
Feb 23, 2026
6.10
6.21
5.84
5.94
5.86
2,491,200
Feb 20, 2026
6.04
6.18
6.00
6.10
6.02
2,640,900
Feb 19, 2026
5.91
6.15
5.91
6.11
6.03
2,574,700
Feb 18, 2026
5.75
5.99
5.75
5.96
5.88
2,707,000
Feb 17, 2026
5.86
5.86
5.65
5.76
5.69
2,354,800
Feb 13, 2026
5.63
5.89
5.63
5.82
5.75
2,844,900
Feb 12, 2026
5.71
5.72
5.49
5.63
5.56
2,135,200
Feb 11, 2026
5.68
5.81
5.65
5.74
5.67
2,080,900
Feb 10, 2026
0.04
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 10, 2026
5.68
5.68
5.50
5.54
5.47
1,633,600
Feb 9, 2026
5.72
5.77
5.60
5.72
5.61
2,416,400
Feb 6, 2026
5.43
5.86
5.43
5.77
5.66
2,975,600
Feb 5, 2026
5.64
5.73
5.32
5.42
5.31
4,490,200
Feb 4, 2026
5.47
5.88
5.47
5.66
5.55
3,816,100
Feb 3, 2026
5.48
5.79
5.07
5.47
5.36
8,253,700
Feb 2, 2026
6.46
6.82
6.43
6.62
6.49
3,734,000
Jan 30, 2026
6.55
6.69
6.52
6.65
6.52
3,797,500
Jan 29, 2026
6.56
6.85
6.56
6.70
6.57
4,464,100
Jan 28, 2026
6.57
6.64
6.25
6.35
6.23
2,169,400
Jan 27, 2026
6.36
6.54
6.34
6.52
6.39
1,562,100
Jan 26, 2026
6.52
6.61
6.35
6.36
6.24
1,696,000
Jan 23, 2026
6.61
6.77
6.42
6.43
6.30
1,880,700
Jan 22, 2026
6.35
6.55
6.33
6.52
6.39
1,957,800
Jan 21, 2026
6.20
6.39
6.20
6.37
6.25
1,861,900
Jan 20, 2026
6.15
6.20
6.05
6.08
5.96
1,540,400
Jan 16, 2026
6.18
6.20
6.10
6.13
6.01
1,477,600
Jan 15, 2026
6.12
6.19
6.03
6.19
6.07
1,835,200
Jan 14, 2026
6.09
6.33
6.09
6.20
6.08
2,179,000
Jan 13, 2026
6.09
6.15
5.99
6.02
5.90
2,226,000
Jan 12, 2026
5.92
6.07
5.85
5.98
5.86
3,449,400
Jan 9, 2026
5.93
5.99
5.85
5.91
5.79
1,363,000
Jan 8, 2026
5.68
6.02
5.66
5.93
5.81
2,051,000
Jan 7, 2026
5.72
5.73
5.57
5.64
5.53
1,535,200
Jan 6, 2026
5.78
5.82
5.64
5.66
5.55
2,069,400
Jan 5, 2026
5.86
5.92
5.49
5.78
5.67
3,313,600
Jan 2, 2026
5.45
5.61
5.32
5.53
5.42
2,109,500
Dec 31, 2025
5.49
5.51
5.41
5.44
5.33
1,260,100
Dec 30, 2025
5.45
5.54
5.45
5.47
5.36
1,335,000
Dec 29, 2025
5.45
5.49
5.41
5.42
5.31
983,300
Dec 26, 2025
5.43
5.46
5.39
5.43
5.32
873,600
Dec 24, 2025
5.48
5.49
5.39
5.46
5.35
832,600
Dec 23, 2025
5.55
5.61
5.36
5.45
5.34
2,371,600
Dec 22, 2025
5.62
5.76
5.54
5.56
5.45
1,396,600
Dec 19, 2025
5.62
5.72
5.53
5.55
5.44
4,067,700
Dec 18, 2025
5.63
5.68
5.53
5.59
5.48
2,325,100
Dec 17, 2025
5.53
5.68
5.53
5.66
5.55
2,341,700
Dec 16, 2025
5.65
5.65
5.37
5.49
5.38
2,541,500
Dec 15, 2025
5.69
5.76
5.60
5.74
5.63
1,638,800
Dec 12, 2025
5.89
5.92
5.65
5.68
5.57
1,645,000
Dec 11, 2025
5.80
5.96
5.80
5.82
5.71
1,889,800
Dec 10, 2025
5.87
5.94
5.78
5.87
5.76
1,845,800
Dec 9, 2025
5.79
5.87
5.74
5.86
5.75
1,216,200
Dec 8, 2025
5.79
5.89
5.73
5.81
5.70
2,070,300
Dec 5, 2025
5.83
5.91
5.80
5.84
5.73
1,394,000
Dec 4, 2025
5.71
5.82
5.67
5.79
5.68
1,152,600
Dec 3, 2025
5.46
5.75
5.44
5.75
5.64
1,332,300
Dec 2, 2025
5.34
5.44
5.25
5.40
5.29
1,193,300
Dec 1, 2025
5.34
5.49
5.32
5.38
5.27
1,359,500
Nov 28, 2025
5.28
5.36
5.25
5.32
5.22
624,400
Nov 26, 2025
5.23
5.33
5.22
5.29
5.19
2,032,100
Nov 25, 2025
5.20
5.30
5.15
5.26
5.16
2,324,300
Nov 24, 2025
5.21
5.26
5.15
5.22
5.12
1,571,900
Nov 21, 2025
5.09
5.28
5.00
5.26
5.16
2,051,900
Nov 20, 2025
5.24
5.34
5.03
5.06
4.96
2,801,700
Nov 19, 2025
5.18
5.28
5.14
5.20
5.10
1,652,100
Nov 18, 2025
5.20
5.36
5.17
5.31
5.21
1,393,500
Nov 17, 2025
5.42
5.51
5.22
5.24
5.14
1,525,900
Nov 14, 2025
5.39
5.42
5.28
5.40
5.29
1,445,100
Nov 13, 2025
5.49
5.57
5.29
5.38
5.27
2,079,200
Nov 12, 2025
5.62
5.67
5.46
5.50
5.39
2,061,700
Nov 11, 2025
5.56
5.73
5.55
5.68
5.57
1,429,900
Nov 10, 2025
0.04
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 10, 2025
5.48
5.56
5.35
5.48
5.37
1,942,700
Nov 7, 2025
5.47
5.50
5.34
5.49
5.34
1,435,200
Nov 6, 2025
5.40
5.51
5.36
5.43
5.28
1,361,800
Nov 5, 2025
5.39
5.49
5.36
5.41
5.27
1,654,200
Nov 4, 2025
5.34
5.58
5.26
5.42
5.28
2,722,800
Nov 3, 2025
5.24
5.50
5.17
5.36
5.22
1,434,800
Oct 31, 2025
5.59
5.59
5.17
5.20
5.06
2,072,300
