|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 5.650 USD | +1.44% |
|
+0.89% | +3.86% |
| 07-07 | RPC, Inc. Amends And Extends $100 Million Revolving Credit Agreement With Bank Of America, N.A. And Other Lenders | CI |
| 06-23 | RPC CEO Ben Palmer to Retire by End of 2026 | MT |
Quotes 5-day view: RPC, Inc.
Delayed Quote NYSE
| 06/07/2026 | 07/07/2026 | 08/07/2026 | 09/07/2026 | 10/07/2026 | |
|---|---|---|---|---|---|
| Last | US$5.500 | US$5.580 | US$5.630 | US$5.570 | US$5.650 |
| Volume | 1,568,757 | 1,123,341 | 1,943,433 | 1,164,034 | 1,094,371 |
| Change | -1.79% | +1.45% | +0.90% | -1.07% | +1.44% |
| Opening | US$5.520 | US$5.510 | US$5.550 | US$5.540 | US$5.640 |
| High | US$5.720 | US$5.625 | US$5.750 | US$5.646 | US$5.660 |
| Low | US$5.470 | US$5.500 | US$5.550 | US$5.480 | US$5.550 |
Performance
| 1 day | +1.44% | ||
| 1 week | +0.89% | ||
| Current month | -3.09% | ||
| 1 month | -20.98% | ||
| 3 months | -14.65% | ||
| 6 months | -4.40% | ||
| Current year | +3.86% | ||
| 1 year | +8.65% | ||
| 3 years | -26.62% | ||
| 5 years | +13.91% | ||
| 10 years | -63.48% |
Volumes
marketsDaily volume
1,094,371
Estimated daily volume
1,094,371
Avg. Volume 20 sessions
2,065,636
Daily volume ratio
0.53
Avg. Volume 20 sessions USD
11,670,843.4
Record volume 1
15,733,750
Record volume 2
12,683,133
Record volume 3
11,123,150
Capital turnover ratio
0.01
Float rotation
0.02
Basic data
Market Cap (USD)
1,230,900,208
Net sales (USD)
1,626,566,000
Number of employees
2,893
Sales / Employee (USD)
562,242
Free-Float
44.85 %
Free-Float capitalization (USD)
561,620,797
Average Daily Capital Traded
0.95%
Indicators
Moving average 5 days
5.586
Moving average 20 days
6.198
Moving average 50 days
6.778
Moving average 100 days
6.708
Price spread / (MMA5)
-1.13%
Price spread / (MMA20)
+9.69%
Price spread / (MMA50)
+19.96%
Price spread / (MMA100)
+18.73%
RSI 9 days
28.49
RSI 14 days
31.6
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.44% | +0.89% | +8.65% | -26.62% | 1.23B | |
| +1.10% | +5.83% | +30.31% | -10.93% | 71.4B | |
| +0.63% | +9.06% | +44.95% | +73.22% | 57.1B | |
| +0.79% | +4.34% | +55.19% | -4.47% | 28.73B | |
| +1.87% | +7.64% | +103.20% | +313.41% | 28.65B | |
| 0.00% | +0.36% | +85.81% | +199.80% | 9.79B | |
| +0.05% | +4.73% | +65.29% | +288.80% | 6.75B | |
| +0.98% | -0.15% | +113.33% | +321.63% | 6.74B | |
| +2.50% | +4.83% | +37.28% | +10.40% | 6.78B | |
| -1.87% | +2.61% | +36.16% | +144.98% | 6.09B | |
| Average | +0.75% | +3.49% | +58.02% | +131.02% | 22.33B | |
| Weighted average by Cap. | +0.92% | +5.37% | +52.86% | +86.19% |
Historical Quotes: RPC, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
6eaff6dd8a34d.zC042SDrXc0pNp7vncgqtSXoXCKH8CBKuX1k9FoxnHg.jWhZoU2DHKBeXPih8_Bg4keDKXfKkW0b70wmpx1L1w6nek3qZopu9VFM0w
| Date | Price | Volume | Total |
|---|---|---|---|
| 21:00:02 | 5.650 | 157,044 | 818,382 |
| 20:59:57 | 5.645 | 172 | 661,338 |
| 20:59:55 | 5.640 | 210 | 661,166 |
| 20:59:54 | 5.640 | 100 | 660,956 |
| 20:59:52 | 5.645 | 105 | 660,856 |
| 20:59:50 | 5.640 | 100 | 660,751 |
| 20:59:50 | 5.645 | 100 | 660,651 |
| 20:59:50 | 5.645 | 100 | 660,551 |
| 20:59:50 | 5.645 | 100 | 660,451 |
| 20:59:50 | 5.645 | 100 | 660,351 |
Course Extremes
| 1 week | 5.47 |  | 5.75 |
| 1 month | 5.47 | | 7.3 |
| Current year | 5.07 | | 8.16 |
| 1 year | 4.18 | | 8.16 |
| 3 years | 4.1 | | 9.41 |
| 5 years | 3.33 | | 12.91 |
| 10 years | 1.72 | | 27.07 |
Monthly variations
Annual variations
| 2026 | +3.86% | ||
| 2025 | -8.42% | ||
| 2024 | -18.41% | ||
| 2023 | -18.11% | ||
| 2022 | +95.81% | ||
| 2021 | +44.13% | ||
| 2020 | -39.89% | ||
| 2019 | -46.91% | ||
| 2018 | -61.34% | ||
| 2017 | +28.87% | ||
| 2016 | +65.77% | ||
| 2015 | -8.36% | ||
| 2014 | -26.95% | ||
| 2013 | +45.83% | ||
| 2012 | +0.60% | ||
| 2011 | +0.72% | ||
| 2010 | +161.35% | ||
| 2009 | +6.56% | ||
| 2008 | -16.65% | ||
| 2007 | -30.63% | ||
| 2006 | -3.87% | ||
| 2005 | +135.93% | ||
| 2004 | +128.57% | ||
| 2003 | -5.26% | ||
| 2002 | -34.28% | ||
| 2001 | +21.72% | ||
| 2000 | +152.17% | ||
| 1999 | -22.03% | ||
| 1998 | -37.57% | ||
| 1997 | +57.50% | ||
| 1996 | +64.38% | ||
| 1995 | +19.67% | ||
| 1994 | -10.29% | ||
| 1993 | +28.30% | ||
| 1992 | -22.06% | ||
| 1991 | -1.45% | ||
| 1990 | +32.69% | ||
| 1989 | +4.00% | ||
| 1988 | +35.14% | ||
| 1987 | +94.74% | ||
| 1986 | -32.14% | ||
| 1985 | -9.68% | ||
| 1984 | +6.90% |
- Stock Market
- Stocks
- RES Stock
- Quotes RPC, Inc.
Choose MarketScreener Select your edition
All financial news and data tailored to specific country editions
