RES: RPC Inc.

As of Thursday, November 5th, 2026

$ 5.59

-0.31 -5.25%

Open: 5.93
High: 5.99
Low: 5.59
Volume: 3,531,097
Previous Close on Wednesday, November 4th, 2026

$ 5.90

-0.08 -1.34%

Open: 5.94
High: 5.94
Low: 5.61
Volume: 5,089,548

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-05 5.93 5.99 5.59 5.59 3,531,097 -0.31 -5.25
2026-11-04 5.94 5.94 5.61 5.90 5,089,548 -0.08 -1.34
2026-11-03 6.00 6.07 5.88 5.98 2,926,360 +0.06 +1.01
2026-11-02 6.01 6.13 5.70 5.92 3,709,963 -0.25 -4.05
2026-10-30 6.13 6.42 6.13 6.17 2,887,871 -0.21 -3.29
2026-10-29 5.75 6.68 5.61 6.38 3,470,074 -0.35 -5.20
2026-10-28 6.24 6.81 6.24 6.73 3,583,118 +0.13 +1.97
2026-10-27 6.41 6.66 6.41 6.60 2,338,333 +0.22 +3.45
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 6.42
On 2026-10-30		 5.59
On 2026-11-05		 -0.79 -12.38 6.42
On 2026-10-30		 5.59
On 2026-11-05		 -12.93 5.91
10D 6.81
On 2026-10-28		 5.59
On 2026-11-05		 -0.43 -7.14 6.81
On 2026-10-28		 5.59
On 2026-11-05		 -17.91 6.19
20D 6.81
On 2026-10-28		 5.59
On 2026-11-05		 -0.41 -6.83 6.81
On 2026-10-28		 5.59
On 2026-11-05		 -17.91 6.13
WTD 6.13
On 2026-11-02		 5.59
On 2026-11-05		 -0.58 -9.40 6.13
On 2026-11-02		 5.59
On 2026-11-05		 -8.73 5.85
MTD 6.13
On 2026-11-02		 5.59
On 2026-11-05		 -0.58 -9.40 6.13
On 2026-11-02		 5.59
On 2026-11-05		 -8.73 5.85
As of Thursday, November 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.87 -16.61 -5.04 6,543,759
KO

The Coca-Cola Company

95.65 -0.17 -0.18 31,028,476
PFE

Pfizer Inc.

29.86 -0.91 -2.97 52,897,954
VZ

Verizon Communications Inc.

46.01 -0.09 -0.19 25,666,571
VIX

CBOE Volatility Index

28.18 +11.57 +69.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,523.06 -1,833.06 -3.44 854,774,053
DJTA

Dow Jones Transportation Average

20,088.97 -742.01 -3.56 103,692,447
SPX

S&P 500 Index

7,353.73 -334.89 -4.36
OEX

S&P 100 Index

3,619.50 -175.57 -4.63
NDX

NASDAQ 100 Index

26,629.81 -1,807.36 -6.36
NYA

NYSE Composite Index

23,955.98 -730.15 -2.96
XAX

NYSE AMEX Composite Index

8,040.63 -146.72 -1.79
RUI

RUSSELL 1000 Index

4,004.51 -180.60 -4.32
RUT

Russell 2000 Index

2,729.89 -127.06 -4.45
RUA

Russell 3000 Index

4,172.03 -188.40 -4.32
VIX

CBOE Volatility Index

28.18 +11.57 +69.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.60 +2.77 +12.69
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.29 +4.61 +22.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.55 +6.75 +35.90
 
Recent
Ticker Last Chg %Chg Volume
CSW

CSW Industrials Inc.

276.65 -18.70 -6.33 116,893
HTO

H2O America

62.63 -0.02 -0.03 925,346
JBGS

JBG SMITH Properties

12.45 +0.16 +1.30 1,540,864
APOG

Apogee Enterprises Inc.

45.92 -1.92 -4.01 288,468
RES

RPC Inc.

5.59 -0.31 -5.25 3,531,097