RES: RPC Inc.

As of Friday, September 25th, 2026

$ 5.84

-0.06 -1.02%

Open: 5.82
High: 5.93
Low: 5.77
Volume: 2,257,482
Previous Close on Thursday, September 24th, 2026

$ 5.90

+0.05 +0.85%

Open: 5.89
High: 5.90
Low: 5.79
Volume: 2,638,445

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-25 5.82 5.93 5.77 5.84 2,257,482 -0.06 -1.02
2026-09-24 5.89 5.90 5.79 5.90 2,638,445 +0.05 +0.85
2026-09-23 5.77 5.90 5.66 5.85 1,620,952 +0.13 +2.27
2026-09-22 5.60 5.86 5.56 5.72 2,586,208 +0.04 +0.70
2026-09-21 5.83 5.84 5.64 5.68 2,271,873 -0.18 -3.07
2026-09-18 5.92 5.96 5.82 5.86 3,396,028 -0.07 -1.18
2026-09-17 5.99 6.05 5.90 5.93 2,216,151 -0.05 -0.84
2026-09-16 6.10 6.14 5.88 5.98 2,657,508 -0.20 -3.24
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

327.09 +7.31 +2.29 4,236,019
KO

The Coca-Cola Company

87.81 -0.29 -0.33 11,285,543
PFE

Pfizer Inc.

28.67 +0.26 +0.92 26,763,602
VZ

Verizon Communications Inc.

47.08 -0.24 -0.51 13,364,492
VIX

CBOE Volatility Index

14.87 -0.80 -5.11
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,828.62 +478.64 +0.93 387,517,620
DJTA

Dow Jones Transportation Average

19,572.22 +94.51 +0.49 56,250,596
SPX

S&P 500 Index

7,743.41 +39.28 +0.51
OEX

S&P 100 Index

3,868.18 +20.50 +0.53
NDX

NASDAQ 100 Index

30,608.13 +129.28 +0.42
NYA

NYSE Composite Index

23,912.59 +96.09 +0.40
XAX

NYSE AMEX Composite Index

8,250.40 -64.32 -0.77
RUI

RUSSELL 1000 Index

4,207.83 +19.84 +0.47
RUT

Russell 2000 Index

2,837.55 +1.98 +0.07
RUA

Russell 3000 Index

4,381.96 +19.97 +0.46
VIX

CBOE Volatility Index

14.87 -0.80 -5.11
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.60 -0.22 -1.01
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.01 -0.34 -1.67
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.93 -0.50 -2.71
 
Recent
Ticker Last Chg %Chg Volume
RES

RPC Inc.

5.84 -0.06 -1.02 2,257,482