|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 5.910 USD | +1.20% |
|
+4.60% | +8.64% |
| 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
| 13/07/2026 | 14/07/2026 | 15/07/2026 | 16/07/2026 | 17/07/2026 | |
|---|---|---|---|---|---|
| Last | US$5.780 | US$5.850 | US$5.890 | US$5.840 | US$5.910 |
| Volume | 1,236,626 | 1,079,040 | 1,240,291 | 1,370,180 | 1,081,941 |
| Change | +2.30% | +1.21% | +0.68% | -0.85% | +1.20% |
| Opening | US$5.669 | US$5.910 | US$5.880 | US$5.910 | US$5.870 |
| High | US$5.825 | US$5.920 | US$5.900 | US$5.945 | US$5.915 |
| Low | US$5.669 | US$5.725 | US$5.720 | US$5.800 | US$5.820 |
Performance
| 1 day | +1.20% | ||
| 1 week | +4.60% | ||
| Current month | +1.37% | ||
| 1 month | -11.13% | ||
| 3 months | -9.49% | ||
| 6 months | -3.59% | ||
| Current year | +8.64% | ||
| 1 year | +24.68% | ||
| 3 years | -29.81% | ||
| 5 years | +39.39% | ||
| 10 years | -60.86% |
Volumes
marketsDaily volume
1,081,941
Estimated daily volume
1,081,941
Avg. Volume 20 sessions
1,617,113
Daily volume ratio
0.67
Avg. Volume 20 sessions USD
9,557,137.83
Record volume 1
15,733,750
Record volume 2
12,683,133
Record volume 3
11,123,150
Capital turnover ratio
0.01
Float rotation
0.02
Basic data
Market Cap (USD)
1,287,543,404
Net sales (USD)
1,626,566,000
Number of employees
2,893
Sales / Employee (USD)
562,242
Free-Float
44.85 %
Free-Float capitalization (USD)
587,465,294
Average Daily Capital Traded
0.74%
Indicators
Moving average 5 days
5.854
Moving average 20 days
5.898
Moving average 50 days
6.576
Moving average 100 days
6.702
Price spread / (MMA5)
-0.95%
Price spread / (MMA20)
-0.20%
Price spread / (MMA50)
+11.27%
Price spread / (MMA100)
+13.41%
RSI 9 days
45.67
RSI 14 days
41.61
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.20% | +4.60% | +24.68% | -29.81% | 1.29B | |
| -0.19% | -1.61% | +35.54% | -16.85% | 70.25B | |
| -1.04% | -2.80% | +42.80% | +61.47% | 55.51B | |
| +0.51% | +2.41% | +63.51% | -5.73% | 29.42B | |
| +0.08% | +0.31% | +120.60% | +311.36% | 28.73B | |
| -0.71% | -4.78% | +78.35% | +193.33% | 9.33B | |
| +0.26% | +3.34% | +50.73% | +7.49% | 7.01B | |
| -1.14% | -3.91% | +105.97% | +300.43% | 6.48B | |
| +0.57% | -3.61% | +59.74% | +263.05% | 6.51B | |
| -1.25% | +0.25% | +39.03% | +140.18% | 6.11B | |
| Average | -0.17% | -0.47% | +62.10% | +122.49% | 22.06B | |
| Weighted average by Cap. | -0.31% | -0.71% | +57.28% | +78.59% |
Historical Quotes: RPC, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
474bd8faac96deb3c1fd9712aac2897.XmXbad4DcFLNYd6n3CqZ-MtuYJKWrdhlrNfUwcbxag8.Gyi-EZ9zBQL1DJXqlGH6sb44N-Wm_owJlLWnmYO-OU4fJINatGc4FatThw
| Date | Price | Volume | Total |
|---|---|---|---|
| 21:00:03 | 5.910 | 245,655 | 874,713 |
| 20:59:59 | 5.900 | 191 | 629,058 |
| 20:59:59 | 5.900 | 100 | 628,867 |
| 20:59:59 | 5.900 | 200 | 628,767 |
| 20:59:59 | 5.910 | 300 | 628,567 |
| 20:59:59 | 5.910 | 1,177 | 628,267 |
| 20:59:59 | 5.910 | 100 | 627,090 |
| 20:59:59 | 5.910 | 100 | 626,990 |
| 20:59:59 | 5.910 | 100 | 626,890 |
| 20:59:59 | 5.910 | 800 | 626,790 |
Course Extremes
| 1 week | 5.67 |  | 5.94 |
| 1 month | 5.47 | | 6.63 |
| 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 | +8.64% | ||
| 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
