|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 5.890 USD | -0.84% |
|
-10.49% | +8.27% |
Quotes 5-day view: RPC, Inc.
Delayed Quote NYSE
| 22/06/2026 | 23/06/2026 | 24/06/2026 | 25/06/2026 | 26/06/2026 | |
|---|---|---|---|---|---|
| Last | $6.470 | $6.460 | $5.720 | $5.940 | $5.890 |
| Volume | 2,728,892 | 2,635,025 | 3,062,367 | 1,807,909 | 5,286,520 |
| Change | - | -0.15% | -11.46% | +3.85% | -0.84% |
| Opening | $6.630 | $6.380 | $6.100 | $5.670 | $5.840 |
| High | $6.630 | $6.560 | $6.130 | $6.000 | $5.920 |
| Low | $6.325 | $6.340 | $5.595 | $5.660 | $5.740 |
Performance
| 1 day | -0.84% | ||
| 1 week | -10.49% | ||
| Current month | -11.03% | ||
| 1 month | -12.09% | ||
| 3 months | -19.54% | ||
| 6 months | +8.47% | ||
| Current year | +8.27% | ||
| 1 year | +24.00% | ||
| 3 years | -17.04% | ||
| 5 years | +16.63% | ||
| 10 years | -60.04% |
Volumes
marketsDaily volume
5,286,520
Estimated daily volume
5,286,520
Avg. Volume 20 sessions
2,175,930
Daily volume ratio
2.43
Avg. Volume 20 sessions USD
12,816,227.7
Record volume 1
15,733,750
Record volume 2
12,683,133
Record volume 3
11,123,150
Capital turnover ratio
0.01
Float rotation
0.02
Basic data
Market Cap (USD)
1,283,186,235
Net sales (USD)
1,626,566,000
Number of employees
2,893
Sales / Employee (USD)
562,242
Free-Float
44.85 %
Free-Float capitalization (USD)
585,477,256
Average Daily Capital Traded
1%
Indicators
Moving average 5 days
6.096
Moving average 20 days
6.76
Moving average 50 days
7.074
Moving average 100 days
6.707
Price spread / (MMA5)
+3.50%
Price spread / (MMA20)
+14.76%
Price spread / (MMA50)
+20.10%
Price spread / (MMA100)
+13.87%
STIM
RSI 9 days
29.63
RSI 14 days
33.93
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.84% | -10.49% | +24.00% | -17.04% | 1.28B | |
| -0.89% | -2.27% | +38.19% | -3.27% | 70.27B | |
| -0.67% | -3.17% | +48.61% | +81.69% | 56.11B | |
| -1.33% | -2.06% | +66.31% | +5.07% | 28.58B | |
| -3.86% | -1.12% | +86.57% | +305.28% | 25.69B | |
| 0.00% | -6.98% | +81.32% | +244.96% | 9.24B | |
| +3.12% | +10.25% | +124.26% | - | 7.58B | |
| +1.33% | +13.47% | +67.80% | +319.50% | 7.35B | |
| -1.48% | 0.00% | +46.58% | +18.10% | 6.7B | |
| -2.46% | -9.69% | +65.24% | +29.24% | 5.95B | |
| Average | -0.71% | -1.21% | +64.89% | +109.28% | 21.87B | |
| Weighted average by Cap. | -1.05% | -1.76% | +56.93% | +81.58% |
Historical Quotes: RPC, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
cf07dc89c53.CnxvtXDpANe1ERGriWA90jjo5BDNs-nWto_OUj5RE4g.Rw0d8imYdKPTUyGa_CgJtELcqn---N-h7PW8ZlgYX8BJPjjeN4B6uoBZcg
| Date | Price | Volume | Total |
|---|---|---|---|
| 00:00:02 | 5.890 | 2,788,297 | 4,518,141 |
| 23:59:59 | 5.885 | 192 | 1,729,844 |
| 23:59:59 | 5.885 | 100 | 1,729,652 |
| 23:59:59 | 5.890 | 100 | 1,729,552 |
| 23:59:59 | 5.890 | 100 | 1,729,452 |
| 23:59:59 | 5.880 | 100 | 1,729,352 |
| 23:59:59 | 5.880 | 100 | 1,729,252 |
| 23:59:59 | 5.890 | 192 | 1,729,152 |
| 23:59:59 | 5.880 | 100 | 1,728,960 |
| 23:59:59 | 5.885 | 100 | 1,728,860 |
Course Extremes
| 1 week | 5.6 |  | 6.56 |
| 1 month | 5.6 | | 7.4 |
| 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 | +8.27% | ||
| 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.
Select your edition
All financial news and data tailored to specific country editions
