|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 5.840 USD | -0.85% |
|
+4.85% | +7.35% |
| 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
| 10/07/2026 | 13/07/2026 | 14/07/2026 | 15/07/2026 | 16/07/2026 | |
|---|---|---|---|---|---|
| Last | US$5.650 | US$5.780 | US$5.850 | US$5.890 | US$5.840 |
| Volume | 1,094,371 | 1,236,626 | 1,079,040 | 1,240,291 | 1,370,180 |
| Change | +1.44% | +2.30% | +1.21% | +0.68% | -0.85% |
| Opening | US$5.640 | US$5.669 | US$5.910 | US$5.880 | US$5.910 |
| High | US$5.660 | US$5.825 | US$5.920 | US$5.900 | US$5.945 |
| Low | US$5.550 | US$5.669 | US$5.725 | US$5.720 | US$5.800 |
Performance
| 1 day | -0.85% | ||
| 1 week | +4.85% | ||
| Current month | +0.17% | ||
| 1 month | -12.84% | ||
| 3 months | -18.89% | ||
| 6 months | -4.73% | ||
| Current year | +7.35% | ||
| 1 year | +25.59% | ||
| 3 years | -28.26% | ||
| 5 years | +37.74% | ||
| 10 years | -61.32% |
Volumes
marketsDaily volume
1,370,180
Estimated daily volume
1,370,180
Avg. Volume 20 sessions
1,648,380
Daily volume ratio
0.83
Avg. Volume 20 sessions USD
9,626,539.2
Record volume 1
15,733,750
Record volume 2
12,683,133
Record volume 3
11,123,150
Capital turnover ratio
0.01
Float rotation
0.02
Basic data
Market Cap (USD)
1,272,293,312
Net sales (USD)
1,626,566,000
Number of employees
2,893
Sales / Employee (USD)
562,242
Free-Float
44.85 %
Free-Float capitalization (USD)
580,507,160
Average Daily Capital Traded
0.76%
Indicators
Moving average 5 days
5.802
Moving average 20 days
5.941
Moving average 50 days
6.614
Moving average 100 days
6.703
Price spread / (MMA5)
-0.65%
Price spread / (MMA20)
+1.73%
Price spread / (MMA50)
+13.26%
Price spread / (MMA100)
+14.77%
STIM
RSI 9 days
48.41
RSI 14 days
42.93
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.85% | +4.85% | +25.59% | -28.26% | 1.27B | |
| -0.99% | -0.34% | +36.11% | -17.59% | 70.39B | |
| -1.24% | -1.15% | +46.17% | +64.60% | 56.09B | |
| -0.60% | +2.70% | +64.97% | -5.01% | 29.27B | |
| -0.36% | +2.10% | +118.54% | +316.00% | 28.71B | |
| -1.39% | -5.39% | +77.21% | +191.45% | 9.39B | |
| +0.41% | +5.64% | +53.07% | +8.83% | 6.99B | |
| -2.44% | -1.85% | +106.38% | +306.03% | 6.55B | |
| -1.49% | -4.10% | +59.52% | +259.94% | 6.47B | |
| -1.13% | +0.38% | +39.21% | +140.49% | 6.18B | |
| Average | -1.00% | +0.09% | +62.68% | +123.65% | 22.13B | |
| Weighted average by Cap. | -0.95% | -0.02% | +58.24% | +79.93% |
Historical Quotes: RPC, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
b97f2181212ea88d53a17b2.9igOm4icR0ZRSO9b9JktRL4P7ETnvLb5DLJbt0FiVwY.hUxH8LHKfjA2J4oEmuhvAPFj1QOhhJu0Zsci9BQGM0G_YmPI4c8_cmklog
| Date | Price | Volume | Total |
|---|---|---|---|
| 21:00:03 | 5.840 | 266,782 | 1,093,769 |
| 20:59:59 | 5.830 | 100 | 826,987 |
| 20:59:59 | 5.830 | 100 | 826,887 |
| 20:59:59 | 5.830 | 100 | 826,787 |
| 20:59:59 | 5.830 | 100 | 826,687 |
| 20:59:59 | 5.840 | 400 | 826,587 |
| 20:59:59 | 5.840 | 200 | 826,187 |
| 20:59:59 | 5.840 | 1,100 | 825,987 |
| 20:59:59 | 5.840 | 1,200 | 824,887 |
| 20:59:59 | 5.830 | 300 | 823,687 |
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 | +7.35% | ||
| 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
