RES: RPC Inc.

As of Friday, October 16th, 2026

$ 6.05

+0.13 +2.20%

Open: 5.99
High: 6.14
Low: 5.99
Volume: 1,966,443
Previous Close on Thursday, October 15th, 2026

$ 5.92

-0.05 -0.84%

Open: 5.93
High: 5.95
Low: 5.74
Volume: 2,911,448

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-16 5.99 6.14 5.99 6.05 1,966,443 +0.13 +2.20
2026-10-15 5.93 5.95 5.74 5.92 2,911,448 -0.05 -0.84
2026-10-14 6.07 6.08 5.90 5.97 2,568,447 -0.10 -1.65
2026-10-13 6.01 6.12 5.98 6.07 2,026,794 +0.11 +1.85
2026-10-12 6.04 6.09 5.93 5.96 1,373,278 0.00 0.00
2026-10-09 6.02 6.11 5.96 5.96 1,605,295 -0.04 -0.67
2026-10-08 6.03 6.04 5.94 6.00 2,536,918 +0.06 +1.01
2026-10-07 6.04 6.11 5.83 5.94 1,960,666 -0.10 -1.66
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 6.14
On 2026-10-16		 5.74
On 2026-10-15		 0.09 1.51 6.12
On 2026-10-13		 5.74
On 2026-10-15		 -6.21 5.99
10D 6.20
On 2026-10-05		 5.74
On 2026-10-15		 0.19 3.24 6.20
On 2026-10-05		 5.74
On 2026-10-15		 -7.42 6.00
20D 6.20
On 2026-10-05		 5.56
On 2026-09-22		 0.19 3.24 6.20
On 2026-10-05		 5.74
On 2026-10-15		 -7.42 5.88
WTD 6.14
On 2026-10-16		 5.74
On 2026-10-15		 0.09 1.51 6.12
On 2026-10-13		 5.74
On 2026-10-15		 -6.21 5.99
MTD 6.20
On 2026-10-05		 5.59
On 2026-10-01		 0.42 7.46 6.20
On 2026-10-05		 5.74
On 2026-10-15		 -7.42 5.97
As of Friday, October 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

313.83 +1.83 +0.59 4,196,661
KO

The Coca-Cola Company

93.90 +1.90 +2.07 22,435,534
PFE

Pfizer Inc.

29.58 +0.14 +0.48 28,511,511
VZ

Verizon Communications Inc.

44.79 +0.39 +0.88 19,858,803
VIX

CBOE Volatility Index

19.99 +3.53 +21.45
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,002.41 -175.28 -0.34 487,438,106
DJTA

Dow Jones Transportation Average

19,879.83 -226.85 -1.13 65,103,848
SPX

S&P 500 Index

7,659.44 -84.62 -1.09
OEX

S&P 100 Index

3,807.62 -47.52 -1.23
NDX

NASDAQ 100 Index

29,187.55 -748.05 -2.50
NYA

NYSE Composite Index

24,088.63 +21.98 +0.09
XAX

NYSE AMEX Composite Index

8,538.50 +175.09 +2.09
RUI

RUSSELL 1000 Index

4,162.18 -47.25 -1.12
RUT

Russell 2000 Index

2,721.37 -45.90 -1.66
RUA

Russell 3000 Index

4,329.19 -50.06 -1.14
VIX

CBOE Volatility Index

19.99 +3.53 +21.45
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.61 +0.84 +3.86
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.67 +1.43 +7.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.50 +2.01 +10.87
 
Recent
Ticker Last Chg %Chg Volume
RES

RPC Inc.

6.05 +0.13 +2.20 1,966,443